Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.61 | 34.88 | 33.72 | 33.72 | 232,426 | +0.13(+0.38%) |
May 30, 2006 | 34.05 | 34.34 | 33.24 | 33.60 | 106,211 | -0.44(-1.30%) |
May 26, 2006 | 33.88 | 34.34 | 33.60 | 34.04 | 70,291 | +0.34(+1.02%) |
May 25, 2006 | 33.15 | 34.16 | 33.03 | 33.69 | 150,972 | +0.54(+1.64%) |
May 24, 2006 | 33.49 | 33.49 | 32.13 | 33.15 | 138,593 | +0.12(+0.36%) |
May 23, 2006 | 31.53 | 33.72 | 31.53 | 33.03 | 156,719 | +1.36(+4.28%) |
May 22, 2006 | 31.67 | 32.78 | 30.86 | 31.68 | 158,156 | -0.71(-2.21%) |
May 19, 2006 | 33.43 | 33.76 | 31.68 | 32.39 | 197,501 | -1.06(-3.16%) |
May 18, 2006 | 34.01 | 34.83 | 33.22 | 33.45 | 206,785 | -0.56(-1.65%) |
May 17, 2006 | 34.61 | 34.62 | 33.79 | 34.01 | 141,688 | -0.61(-1.75%) |
May 16, 2006 | 34.65 | 34.65 | 33.84 | 34.62 | 349,468 | -0.30(-0.86%) |
May 15, 2006 | 35.97 | 36.08 | 34.69 | 34.92 | 297,191 | -0.46(-1.30%) |
May 12, 2006 | 35.60 | 35.88 | 34.57 | 35.38 | 431,696 | +0.05(+0.15%) |
May 11, 2006 | 35.74 | 36.17 | 35.02 | 35.32 | 323,717 | +0.33(+0.96%) |
May 10, 2006 | 34.47 | 35.65 | 33.59 | 34.99 | 408,928 | +1.84(+5.54%) |
May 09, 2006 | 33.69 | 33.69 | 32.30 | 33.15 | 156,829 | -0.45(-1.35%) |
May 08, 2006 | 33.38 | 33.75 | 32.57 | 33.60 | 209,880 | +0.13(+0.38%) |
May 05, 2006 | 33.25 | 33.66 | 33.12 | 33.48 | 178,602 | +0.43(+1.29%) |
May 04, 2006 | 32.55 | 33.22 | 32.43 | 33.05 | 156,829 | +0.51(+1.56%) |
May 03, 2006 | 32.30 | 32.71 | 32.13 | 32.55 | 226,568 | +0.52(+1.61%) |
May 02, 2006 | 31.71 | 32.12 | 31.52 | 32.03 | 203,359 | +0.90(+2.91%) |
May 01, 2006 | 31.07 | 31.32 | 30.94 | 31.13 | 228,558 | +0.17(+0.56%) |
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,640 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.18 | 30.51 | 166,776 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.37 | 30.72 | 209,548 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,479 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,870 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,093 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.02 | 32.57 | 32.75 | 245,136 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,353 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.70 | 32.15 | 353,889 | -0.61(-1.85%) |
Apr 17, 2006 | 32.84 | 33.21 | 32.60 | 32.75 | 170,534 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.22 | 32.26 | 32.75 | 153,514 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,244 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,427 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,297 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,886 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,082 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,158 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,238 | -2.10(-6.02%) |
Apr 03, 2006 | 34.56 | 35.56 | 34.56 | 34.85 | 186,560 | +0.38(+1.10%) |
Mar 31, 2006 | 34.33 | 34.62 | 33.91 | 34.47 | 229,442 | +0.14(+0.40%) |
Mar 30, 2006 | 36.19 | 36.33 | 34.04 | 34.34 | 339,521 | -1.76(-4.89%) |
Mar 29, 2006 | 37.01 | 37.01 | 35.18 | 36.10 | 331,342 | -1.40(-3.74%) |
Mar 28, 2006 | 37.09 | 37.96 | 36.79 | 37.50 | 104,332 | +0.87(+2.37%) |
Mar 27, 2006 | 37.25 | 37.48 | 36.36 | 36.64 | 70,181 | -0.51(-1.36%) |
Mar 24, 2006 | 37.14 | 37.69 | 36.86 | 37.14 | 168,213 | +0.45(+1.23%) |
Mar 23, 2006 | 35.74 | 36.69 | 35.39 | 36.69 | 317,859 | +1.90(+5.46%) |
Mar 22, 2006 | 33.70 | 35.00 | 33.70 | 34.79 | 181,807 | +1.49(+4.48%) |
Mar 21, 2006 | 32.77 | 33.82 | 32.66 | 33.30 | 130,194 | +0.54(+1.66%) |
Mar 20, 2006 | 33.15 | 33.91 | 32.67 | 32.75 | 121,794 | -0.50(-1.50%) |
Mar 17, 2006 | 34.65 | 34.65 | 33.17 | 33.25 | 152,740 | -1.14(-3.31%) |
Mar 16, 2006 | 34.07 | 34.81 | 34.02 | 34.39 | 62,776 | +0.23(+0.66%) |
Mar 15, 2006 | 34.69 | 34.69 | 33.57 | 34.17 | 97,369 | -0.33(-0.94%) |
Mar 14, 2006 | 34.70 | 34.81 | 34.38 | 34.49 | 89,190 | -0.32(-0.91%) |
Mar 13, 2006 | 35.81 | 36.09 | 34.51 | 34.81 | 201,922 | -0.92(-2.58%) |
Mar 10, 2006 | 34.93 | 35.74 | 34.89 | 35.73 | 238,394 | +1.05(+3.03%) |
Mar 09, 2006 | 32.93 | 34.93 | 32.93 | 34.68 | 175,839 | +1.76(+5.33%) |
Mar 08, 2006 | 33.47 | 34.83 | 32.21 | 32.93 | 284,813 | -0.54(-1.62%) |
Mar 07, 2006 | 33.87 | 33.87 | 31.95 | 33.47 | 212,532 | -0.44(-1.31%) |
Mar 06, 2006 | 36.64 | 36.64 | 33.50 | 33.91 | 184,128 | -2.52(-6.93%) |
Mar 03, 2006 | 36.42 | 36.69 | 36.04 | 36.44 | 116,268 | +0.29(+0.80%) |
Mar 02, 2006 | 35.17 | 36.16 | 35.02 | 36.15 | 156,719 | +0.98(+2.78%) |
Mar 01, 2006 | 34.83 | 35.40 | 34.53 | 35.17 | 116,157 | +0.40(+1.14%) |
Feb 28, 2006 | 35.29 | 35.73 | 34.38 | 34.77 | 183,686 | -0.52(-1.46%) |
Feb 27, 2006 | 35.29 | 35.69 | 34.84 | 35.29 | 166,113 | +0.98(+2.85%) |
Feb 24, 2006 | 32.75 | 34.74 | 32.75 | 34.31 | 411,802 | +1.56(+4.75%) |
Feb 23, 2006 | 31.99 | 32.75 | 31.40 | 32.75 | 201,038 | +0.80(+2.49%) |
Feb 22, 2006 | 32.47 | 32.61 | 31.84 | 31.96 | 120,026 | -0.52(-1.59%) |
Feb 21, 2006 | 32.93 | 33.61 | 32.03 | 32.47 | 618,809 | +0.17(+0.53%) |
Feb 17, 2006 | 33.49 | 34.05 | 29.99 | 32.30 | 2,303,817 | -2.06(-6.00%) |
Feb 16, 2006 | 38.00 | 38.00 | 33.72 | 34.36 | 786,248 | -3.93(-10.26%) |
Feb 15, 2006 | 39.29 | 39.29 | 38.18 | 38.29 | 207,117 | -1.00(-2.53%) |
Feb 14, 2006 | 39.55 | 39.76 | 38.45 | 39.29 | 330,458 | +0.01(+0.02%) |
Feb 13, 2006 | 37.82 | 39.59 | 37.58 | 39.28 | 337,200 | +1.71(+4.55%) |
Feb 10, 2006 | 37.41 | 38.00 | 36.96 | 37.57 | 318,633 | +0.41(+1.10%) |
Feb 09, 2006 | 36.19 | 38.58 | 36.19 | 37.16 | 369,362 | +1.56(+4.37%) |
Feb 08, 2006 | 34.75 | 35.74 | 34.57 | 35.60 | 221,153 | +0.85(+2.45%) |
Feb 07, 2006 | 35.32 | 35.56 | 34.52 | 34.75 | 205,459 | -0.33(-0.93%) |
Feb 06, 2006 | 34.29 | 35.08 | 34.19 | 35.08 | 357,094 | +1.10(+3.25%) |
Feb 03, 2006 | 34.83 | 35.02 | 33.98 | 33.98 | 721,372 | +1.95(+6.07%) |
Feb 02, 2006 | 32.93 | 33.23 | 31.43 | 32.03 | 97,369 | -0.06(-0.20%) |
Feb 01, 2006 | 32.35 | 32.73 | 32.09 | 32.09 | 95,711 | +0.20(+0.62%) |
Jan 31, 2006 | 30.81 | 32.12 | 30.76 | 31.89 | 130,746 | +0.66(+2.11%) |
Jan 30, 2006 | 31.37 | 31.82 | 31.09 | 31.23 | 86,096 | -0.33(-1.06%) |
Jan 27, 2006 | 33.03 | 33.03 | 31.17 | 31.57 | 80,017 | -1.02(-3.14%) |
Jan 26, 2006 | 32.57 | 33.12 | 32.48 | 32.59 | 46,418 | +0.14(+0.45%) |
Jan 25, 2006 | 33.52 | 33.79 | 32.12 | 32.45 | 88,859 | -0.24(-0.72%) |
Jan 24, 2006 | 32.35 | 32.93 | 31.88 | 32.68 | 90,959 | +0.81(+2.53%) |
Jan 23, 2006 | 31.22 | 32.21 | 31.08 | 31.88 | 116,489 | +1.28(+4.20%) |
Jan 20, 2006 | 31.22 | 31.30 | 30.53 | 30.59 | 43,324 | -0.44(-1.43%) |
Jan 19, 2006 | 30.54 | 31.35 | 30.45 | 31.03 | 180,481 | +1.00(+3.31%) |
Jan 18, 2006 | 28.59 | 30.07 | 28.41 | 30.04 | 97,148 | +1.30(+4.53%) |
Jan 17, 2006 | 28.92 | 29.23 | 28.37 | 28.74 | 115,605 | -0.18(-0.63%) |
Jan 13, 2006 | 28.86 | 29.04 | 28.55 | 28.92 | 94,274 | +0.41(+1.43%) |
Jan 12, 2006 | 27.53 | 29.08 | 27.53 | 28.51 | 124,447 | +1.16(+4.23%) |
Jan 11, 2006 | 26.07 | 27.40 | 25.92 | 27.35 | 71,838 | +1.37(+5.26%) |
Jan 10, 2006 | 25.61 | 26.01 | 25.52 | 25.99 | 39,345 | +0.38(+1.48%) |
Jan 09, 2006 | 25.11 | 25.69 | 25.11 | 25.61 | 45,976 | +0.50(+1.98%) |
Jan 06, 2006 | 25.47 | 25.47 | 24.72 | 25.11 | 52,829 | -0.24(-0.96%) |
Jan 05, 2006 | 25.61 | 25.66 | 25.33 | 25.35 | 77,143 | -0.44(-1.72%) |
Jan 04, 2006 | 25.33 | 26.00 | 25.33 | 25.80 | 73,717 | +0.49(+1.93%) |
Jan 03, 2006 | 23.83 | 25.34 | 23.83 | 25.31 | 81,012 | +1.66(+7.00%) |
Dec 30, 2005 | 23.07 | 24.16 | 22.71 | 23.65 | 119,252 | +0.85(+3.73%) |
Dec 29, 2005 | 24.38 | 24.38 | 22.67 | 22.80 | 208,001 | -1.62(-6.63%) |
Dec 28, 2005 | 24.71 | 24.75 | 24.22 | 24.42 | 24,867 | -0.24(-0.99%) |
Dec 27, 2005 | 25.74 | 25.74 | 24.51 | 24.66 | 61,339 | -1.08(-4.18%) |
Dec 23, 2005 | 25.99 | 26.10 | 25.69 | 25.74 | 16,799 | -0.29(-1.11%) |
Dec 22, 2005 | 25.94 | 26.24 | 25.94 | 26.03 | 29,177 | +0.08(+0.31%) |
Dec 21, 2005 | 25.92 | 26.24 | 25.90 | 25.95 | 29,177 | +0.17(+0.67%) |
Dec 20, 2005 | 25.52 | 26.03 | 25.47 | 25.78 | 88,859 | +0.16(+0.64%) |
Dec 19, 2005 | 25.79 | 25.81 | 25.52 | 25.61 | 42,108 | -0.15(-0.60%) |
Dec 16, 2005 | 25.92 | 25.92 | 25.56 | 25.77 | 105,437 | -0.15(-0.59%) |
Dec 15, 2005 | 25.74 | 26.01 | 25.30 | 25.92 | 69,186 | +0.13(+0.49%) |
Dec 14, 2005 | 24.72 | 26.33 | 24.70 | 25.80 | 58,023 | +1.30(+5.32%) |
Dec 13, 2005 | 24.75 | 24.75 | 24.38 | 24.49 | 65,649 | +0.02(+0.07%) |
Dec 12, 2005 | 24.43 | 24.65 | 24.34 | 24.47 | 58,797 | +0.20(+0.82%) |
Dec 09, 2005 | 23.16 | 24.38 | 23.07 | 24.28 | 62,665 | +0.90(+3.87%) |
Dec 08, 2005 | 23.44 | 23.52 | 22.66 | 23.37 | 65,318 | -0.52(-2.16%) |
Dec 07, 2005 | 24.08 | 24.20 | 23.78 | 23.89 | 20,556 | -0.42(-1.71%) |
Dec 06, 2005 | 23.92 | 24.64 | 23.80 | 24.30 | 47,413 | +0.37(+1.55%) |
Dec 05, 2005 | 23.62 | 23.97 | 23.48 | 23.93 | 28,072 | -0.10(-0.41%) |
Dec 02, 2005 | 23.57 | 24.07 | 23.57 | 24.03 | 31,719 | +0.16(+0.68%) |
Dec 01, 2005 | 22.89 | 24.07 | 22.89 | 23.87 | 154,729 | +1.20(+5.31%) |
Nov 30, 2005 | 22.30 | 23.07 | 22.06 | 22.67 | 155,503 | +0.61(+2.75%) |
Nov 29, 2005 | 21.49 | 22.39 | 21.49 | 22.06 | 71,617 | +0.66(+3.09%) |
Nov 28, 2005 | 21.43 | 21.49 | 21.37 | 21.40 | 32,161 | +0.05(+0.21%) |
Nov 25, 2005 | 21.32 | 21.38 | 21.26 | 21.35 | 30,061 | +0.01(+0.04%) |
Nov 23, 2005 | 21.17 | 21.44 | 21.17 | 21.34 | 44,982 | +0.33(+1.59%) |
Nov 22, 2005 | 21.57 | 21.62 | 20.96 | 21.01 | 67,418 | -0.47(-2.19%) |
Nov 21, 2005 | 20.36 | 21.72 | 20.36 | 21.48 | 219,937 | +1.35(+6.70%) |
Nov 18, 2005 | 20.24 | 20.31 | 20.13 | 20.13 | 65,097 | -0.02(-0.09%) |
Nov 17, 2005 | 19.68 | 20.22 | 19.68 | 20.15 | 50,839 | +0.56(+2.86%) |
Nov 16, 2005 | 19.67 | 19.72 | 19.54 | 19.59 | 57,360 | -0.05(-0.28%) |
Nov 15, 2005 | 19.58 | 19.71 | 19.54 | 19.64 | 101,016 | +0.06(+0.32%) |
Nov 14, 2005 | 19.88 | 19.94 | 19.45 | 19.58 | 58,134 | -0.24(-1.19%) |
Nov 11, 2005 | 19.14 | 19.91 | 19.14 | 19.82 | 35,808 | +0.82(+4.34%) |
Nov 10, 2005 | 18.91 | 20.09 | 18.87 | 18.99 | 95,711 | +0.08(+0.43%) |
Nov 09, 2005 | 18.28 | 18.96 | 18.23 | 18.91 | 36,472 | +0.72(+3.98%) |
Nov 08, 2005 | 18.51 | 18.51 | 18.12 | 18.19 | 45,645 | -0.32(-1.71%) |
Nov 07, 2005 | 18.45 | 18.64 | 18.31 | 18.50 | 20,556 | +0.05(+0.29%) |
Nov 04, 2005 | 18.50 | 18.55 | 18.32 | 18.45 | 15,472 | -0.01(-0.05%) |
Nov 03, 2005 | 18.41 | 18.64 | 18.38 | 18.46 | 41,445 | +0.14(+0.74%) |
Nov 02, 2005 | 18.24 | 18.32 | 18.05 | 18.32 | 13,373 | +0.08(+0.45%) |
Nov 01, 2005 | 18.55 | 18.55 | 18.23 | 18.24 | 17,130 | -0.20(-1.08%) |
Oct 31, 2005 | 18.23 | 18.64 | 18.23 | 18.44 | 22,988 | +0.25(+1.39%) |
Oct 28, 2005 | 18.10 | 18.24 | 18.03 | 18.19 | 18,236 | +0.19(+1.06%) |
Oct 27, 2005 | 18.79 | 18.79 | 17.97 | 18.00 | 31,056 | -0.76(-4.05%) |
Oct 26, 2005 | 18.83 | 18.96 | 18.76 | 18.76 | 4,641 | -0.07(-0.38%) |
Oct 25, 2005 | 18.95 | 19.09 | 18.75 | 18.83 | 11,715 | -0.03(-0.14%) |
Oct 24, 2005 | 18.71 | 19.17 | 18.62 | 18.86 | 38,903 | -0.04(-0.19%) |
Oct 21, 2005 | 18.96 | 19.22 | 18.87 | 18.89 | 18,788 | +0.09(+0.48%) |
Oct 20, 2005 | 19.18 | 19.27 | 18.67 | 18.80 | 31,830 | -0.38(-1.98%) |
Oct 19, 2005 | 19.02 | 19.18 | 18.96 | 19.18 | 43,324 | +0.25(+1.34%) |
Oct 18, 2005 | 18.87 | 19.18 | 18.82 | 18.93 | 40,892 | +0.21(+1.11%) |
Oct 17, 2005 | 18.14 | 18.73 | 18.14 | 18.72 | 19,672 | +0.57(+3.14%) |
Oct 14, 2005 | 17.71 | 18.19 | 17.50 | 18.15 | 55,923 | +0.51(+2.87%) |
Oct 13, 2005 | 17.60 | 17.90 | 17.55 | 17.64 | 58,465 | +0.18(+1.04%) |
Oct 12, 2005 | 18.10 | 18.10 | 17.01 | 17.46 | 62,997 | -0.72(-3.98%) |
Oct 11, 2005 | 18.34 | 18.37 | 18.11 | 18.19 | 34,151 | -0.17(-0.94%) |
Oct 10, 2005 | 18.37 | 18.46 | 18.28 | 18.36 | 34,593 | +0.08(+0.45%) |
Oct 07, 2005 | 18.51 | 18.57 | 17.65 | 18.28 | 85,654 | -0.24(-1.27%) |
Oct 06, 2005 | 19.67 | 19.72 | 18.50 | 18.51 | 54,818 | -1.07(-5.45%) |
Oct 05, 2005 | 20.37 | 20.39 | 19.58 | 19.58 | 35,698 | -0.78(-3.82%) |
Oct 04, 2005 | 20.33 | 20.46 | 20.27 | 20.36 | 35,808 | +0.00(+0.00%) |
Oct 03, 2005 | 20.18 | 20.42 | 20.13 | 20.36 | 426,943 | +0.33(+1.67%) |
Sep 30, 2005 | 20.22 | 20.27 | 19.91 | 20.02 | 34,151 | -0.11(-0.54%) |
Sep 29, 2005 | 20.77 | 20.77 | 20.09 | 20.13 | 71,617 | -0.42(-2.03%) |
Sep 28, 2005 | 20.99 | 21.25 | 20.55 | 20.55 | 39,456 | -0.24(-1.13%) |
Sep 27, 2005 | 20.81 | 20.85 | 20.67 | 20.78 | 15,694 | +0.12(+0.57%) |
Sep 26, 2005 | 20.45 | 21.04 | 20.44 | 20.67 | 22,877 | +0.32(+1.56%) |
Sep 23, 2005 | 20.35 | 20.35 | 20.18 | 20.35 | 23,872 | +0.35(+1.76%) |
Sep 22, 2005 | 20.13 | 20.22 | 19.91 | 20.00 | 26,193 | -0.08(-0.41%) |
Sep 21, 2005 | 21.17 | 21.17 | 19.91 | 20.08 | 50,839 | -1.05(-4.97%) |
Sep 20, 2005 | 21.26 | 21.26 | 21.12 | 21.13 | 32,935 | -0.14(-0.64%) |
Sep 19, 2005 | 21.62 | 21.62 | 21.26 | 21.26 | 32,935 | -0.35(-1.63%) |
Sep 16, 2005 | 21.26 | 21.72 | 21.17 | 21.62 | 52,608 | +0.57(+2.71%) |
Sep 15, 2005 | 21.26 | 21.35 | 20.99 | 21.05 | 12,046 | -0.04(-0.17%) |
Sep 14, 2005 | 21.35 | 21.40 | 21.05 | 21.08 | 24,314 | -0.27(-1.27%) |
Sep 13, 2005 | 21.62 | 21.81 | 21.34 | 21.35 | 70,181 | -0.10(-0.46%) |
Sep 12, 2005 | 21.27 | 21.53 | 21.22 | 21.45 | 79,906 | +0.36(+1.72%) |
Sep 09, 2005 | 20.65 | 21.15 | 20.65 | 21.09 | 51,945 | +0.43(+2.10%) |
Sep 08, 2005 | 20.78 | 20.78 | 20.63 | 20.66 | 28,625 | -0.02(-0.09%) |
Sep 07, 2005 | 20.36 | 20.80 | 20.30 | 20.67 | 27,961 | +0.23(+1.11%) |
Sep 06, 2005 | 20.36 | 20.45 | 20.28 | 20.45 | 32,824 | +0.22(+1.07%) |
Sep 02, 2005 | 20.36 | 20.36 | 20.22 | 20.23 | 29,619 | -0.13(-0.62%) |
Sep 01, 2005 | 20.04 | 20.49 | 20.00 | 20.36 | 32,603 | +0.45(+2.27%) |
Aug 31, 2005 | 19.25 | 20.00 | 19.25 | 19.91 | 46,197 | +0.68(+3.53%) |
Aug 30, 2005 | 19.21 | 19.45 | 19.18 | 19.23 | 23,541 | +0.06(+0.33%) |
Aug 29, 2005 | 19.07 | 19.18 | 19.04 | 19.16 | 20,114 | +0.15(+0.81%) |
Aug 26, 2005 | 18.99 | 19.03 | 18.82 | 19.01 | 6,741 | +0.06(+0.33%) |
Aug 25, 2005 | 18.55 | 18.95 | 18.53 | 18.95 | 14,146 | +0.35(+1.90%) |
Aug 24, 2005 | 18.41 | 18.72 | 18.38 | 18.59 | 12,709 | +0.19(+1.03%) |
Aug 23, 2005 | 18.52 | 18.52 | 18.32 | 18.40 | 13,373 | -0.09(-0.49%) |
Aug 22, 2005 | 18.41 | 18.53 | 18.40 | 18.49 | 10,720 | +0.04(+0.20%) |
Aug 19, 2005 | 18.33 | 18.50 | 18.19 | 18.46 | 6,299 | +0.14(+0.74%) |
Aug 18, 2005 | 18.60 | 18.60 | 18.28 | 18.32 | 25,198 | -0.31(-1.65%) |
Aug 17, 2005 | 18.44 | 18.64 | 18.41 | 18.63 | 13,373 | +0.16(+0.88%) |
Aug 16, 2005 | 18.68 | 18.68 | 18.46 | 18.47 | 27,188 | -0.16(-0.87%) |
Aug 15, 2005 | 18.19 | 18.68 | 18.14 | 18.63 | 44,761 | +0.32(+1.73%) |
Aug 12, 2005 | 18.64 | 18.82 | 18.10 | 18.31 | 21,330 | -0.23(-1.22%) |
Aug 11, 2005 | 18.26 | 19.09 | 18.19 | 18.54 | 42,108 | +0.36(+1.99%) |
Aug 10, 2005 | 18.12 | 18.18 | 17.92 | 18.18 | 37,466 | +0.05(+0.30%) |
Aug 09, 2005 | 18.46 | 18.46 | 18.10 | 18.12 | 19,009 | -0.14(-0.74%) |
Aug 08, 2005 | 18.19 | 18.50 | 18.14 | 18.26 | 31,830 | +0.17(+0.95%) |
Aug 05, 2005 | 18.14 | 18.28 | 18.01 | 18.09 | 26,967 | -0.11(-0.60%) |
Aug 04, 2005 | 17.73 | 18.32 | 17.69 | 18.20 | 64,102 | +0.52(+2.97%) |
Aug 03, 2005 | 17.37 | 17.68 | 17.18 | 17.67 | 59,239 | +0.30(+1.72%) |
Aug 02, 2005 | 17.15 | 17.45 | 17.06 | 17.37 | 20,556 | +0.27(+1.59%) |
Aug 01, 2005 | 17.15 | 17.19 | 17.01 | 17.10 | 21,551 | -0.01(-0.05%) |
Jul 29, 2005 | 17.37 | 17.41 | 17.10 | 17.11 | 14,809 | -0.26(-1.51%) |
Jul 28, 2005 | 17.15 | 17.38 | 17.06 | 17.37 | 22,767 | +0.20(+1.16%) |
Jul 27, 2005 | 17.33 | 17.35 | 17.01 | 17.17 | 30,061 | -0.15(-0.89%) |
Jul 26, 2005 | 17.28 | 17.35 | 17.15 | 17.33 | 13,483 | +0.08(+0.47%) |
Jul 25, 2005 | 17.20 | 17.36 | 17.20 | 17.25 | 5,415 | +0.06(+0.37%) |
Jul 22, 2005 | 17.28 | 17.46 | 17.16 | 17.18 | 39,787 | -0.05(-0.32%) |
Jul 21, 2005 | 17.46 | 17.46 | 17.23 | 17.24 | 41,334 | -0.23(-1.30%) |
Jul 20, 2005 | 17.55 | 17.59 | 17.37 | 17.46 | 47,303 | -0.05(-0.26%) |
Jul 19, 2005 | 17.10 | 17.63 | 17.07 | 17.51 | 86,538 | +0.47(+2.76%) |
Jul 18, 2005 | 17.01 | 17.15 | 16.87 | 17.04 | 32,603 | +0.08(+0.48%) |
Jul 15, 2005 | 16.89 | 16.96 | 16.85 | 16.96 | 20,667 | +0.05(+0.27%) |
Jul 14, 2005 | 16.99 | 16.99 | 16.90 | 16.91 | 14,809 | -0.01(-0.05%) |
Jul 13, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 56,697 | -0.01(-0.05%) |
Jul 12, 2005 | 17.01 | 17.01 | 16.83 | 16.93 | 58,686 | -0.08(-0.48%) |
Jul 11, 2005 | 17.15 | 17.19 | 16.92 | 17.01 | 32,714 | -0.14(-0.79%) |
Jul 08, 2005 | 16.85 | 17.15 | 16.85 | 17.15 | 22,656 | +0.33(+1.99%) |
Jul 07, 2005 | 16.69 | 16.83 | 16.51 | 16.81 | 17,241 | +0.10(+0.60%) |
Jul 06, 2005 | 16.92 | 17.01 | 16.69 | 16.71 | 30,614 | -0.30(-1.76%) |
Jul 05, 2005 | 16.92 | 17.01 | 16.70 | 17.01 | 71,396 | -0.18(-1.05%) |
Jul 01, 2005 | 17.28 | 17.28 | 17.05 | 17.19 | 36,914 | -0.09(-0.52%) |
Jun 30, 2005 | 16.20 | 17.37 | 16.20 | 17.28 | 309,791 | +1.19(+7.36%) |
Jun 29, 2005 | 15.56 | 16.28 | 15.56 | 16.10 | 87,864 | +0.56(+3.61%) |
Jun 28, 2005 | 15.38 | 15.56 | 15.38 | 15.54 | 26,525 | +0.15(+1.00%) |
Jun 27, 2005 | 15.47 | 15.52 | 15.26 | 15.38 | 137,709 | -0.14(-0.88%) |
Jun 24, 2005 | 15.25 | 15.54 | 15.25 | 15.52 | 170,202 | +0.32(+2.08%) |
Jun 23, 2005 | 15.34 | 15.47 | 15.20 | 15.20 | 21,772 | -0.18(-1.18%) |
Jun 22, 2005 | 15.31 | 15.42 | 15.30 | 15.38 | 42,440 | +0.07(+0.47%) |
Jun 21, 2005 | 15.21 | 15.38 | 15.06 | 15.31 | 42,440 | +0.12(+0.77%) |
Jun 20, 2005 | 15.28 | 15.28 | 15.10 | 15.19 | 22,877 | -0.09(-0.59%) |
Jun 17, 2005 | 15.38 | 15.45 | 15.28 | 15.28 | 27,298 | +0.07(+0.48%) |
Jun 16, 2005 | 15.31 | 15.34 | 15.20 | 15.21 | 56,255 | -0.10(-0.65%) |
Jun 15, 2005 | 15.11 | 15.31 | 15.11 | 15.31 | 15,915 | +0.11(+0.71%) |
Jun 14, 2005 | 15.31 | 15.31 | 15.16 | 15.20 | 8,289 | -0.11(-0.71%) |
Jun 13, 2005 | 15.30 | 15.31 | 15.25 | 15.31 | 12,488 | +0.01(+0.06%) |
Jun 10, 2005 | 15.35 | 15.38 | 15.29 | 15.30 | 8,068 | -0.07(-0.47%) |
Jun 09, 2005 | 15.38 | 15.38 | 15.32 | 15.37 | 3,094 | -0.02(-0.12%) |
Jun 08, 2005 | 15.54 | 15.63 | 15.32 | 15.39 | 10,057 | -0.08(-0.53%) |
Jun 07, 2005 | 15.32 | 15.56 | 15.32 | 15.47 | 19,341 | +0.15(+1.00%) |
Jun 06, 2005 | 15.16 | 15.35 | 15.11 | 15.32 | 40,892 | +0.15(+1.01%) |
Jun 03, 2005 | 15.16 | 15.29 | 15.06 | 15.16 | 9,504 | -0.02(-0.12%) |
Jun 02, 2005 | 15.20 | 15.35 | 15.06 | 15.18 | 15,915 | +0.12(+0.78%) |