Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 19.69 | 19.59 | 19.37 | 19.54 | 390,795 | -0.15(-0.74%) |
Feb 27, 2006 | 19.95 | 19.97 | 19.68 | 19.69 | 1,074,574 | -0.29(-1.47%) |
Feb 24, 2006 | 20.05 | 20.13 | 19.96 | 19.98 | 239,299 | +0.22(+1.11%) |
Feb 23, 2006 | 19.79 | 19.99 | 19.57 | 19.76 | 485,423 | -0.04(-0.20%) |
Feb 22, 2006 | 20.08 | 20.08 | 19.71 | 19.80 | 1,287,033 | -0.32(-1.57%) |
Feb 21, 2006 | 20.17 | 20.26 | 19.99 | 20.12 | 466,316 | +0.36(+1.82%) |
Feb 17, 2006 | 19.83 | 19.85 | 19.65 | 19.76 | 514,540 | +0.14(+0.69%) |
Feb 16, 2006 | 19.39 | 19.62 | 19.39 | 19.62 | 1,423,516 | +0.37(+1.93%) |
Feb 15, 2006 | 19.43 | 19.56 | 19.10 | 19.25 | 760,209 | -0.09(-0.49%) |
Feb 14, 2006 | 19.23 | 19.50 | 19.15 | 19.34 | 774,312 | -0.19(-0.96%) |
Feb 13, 2006 | 19.64 | 19.83 | 19.42 | 19.53 | 2,299,281 | -0.05(-0.28%) |
Feb 10, 2006 | 19.73 | 19.82 | 19.27 | 19.58 | 1,923,043 | -0.05(-0.23%) |
Feb 09, 2006 | 20.24 | 20.40 | 19.61 | 19.63 | 895,327 | -0.47(-2.35%) |
Feb 08, 2006 | 20.11 | 20.17 | 19.72 | 20.10 | 1,061,381 | +0.00(+0.01%) |
Feb 07, 2006 | 20.54 | 20.54 | 20.02 | 20.10 | 778,407 | -0.78(-3.74%) |
Feb 06, 2006 | 20.88 | 21.02 | 20.72 | 20.88 | 1,039,544 | +0.34(+1.67%) |
Feb 03, 2006 | 20.71 | 20.75 | 20.44 | 20.54 | 452,213 | -0.17(-0.82%) |
Feb 02, 2006 | 20.90 | 20.97 | 20.44 | 20.71 | 590,970 | -0.19(-0.93%) |
Feb 01, 2006 | 21.37 | 21.49 | 20.89 | 20.90 | 616,902 | -0.42(-1.98%) |
Jan 31, 2006 | 21.43 | 21.46 | 21.25 | 21.32 | 2,439,858 | -0.13(-0.62%) |
Jan 30, 2006 | 21.32 | 21.57 | 21.26 | 21.46 | 437,654 | +0.49(+2.33%) |
Jan 27, 2006 | 20.90 | 21.05 | 20.80 | 20.97 | 1,640,068 | +0.31(+1.48%) |
Jan 26, 2006 | 20.66 | 20.71 | 20.30 | 20.66 | 699,247 | +0.03(+0.13%) |
Jan 25, 2006 | 21.14 | 21.18 | 20.44 | 20.64 | 2,659,595 | -0.42(-1.97%) |
Jan 24, 2006 | 20.97 | 21.24 | 20.97 | 21.05 | 547,751 | -0.13(-0.61%) |
Jan 23, 2006 | 20.95 | 21.28 | 20.77 | 21.18 | 1,355,274 | +0.27(+1.28%) |
Jan 20, 2006 | 21.13 | 21.35 | 20.80 | 20.91 | 1,598,214 | -0.01(-0.03%) |
Jan 19, 2006 | 20.48 | 20.93 | 20.42 | 20.92 | 674,680 | +0.44(+2.12%) |
Jan 18, 2006 | 20.78 | 20.78 | 20.23 | 20.49 | 1,993,559 | -0.31(-1.47%) |
Jan 17, 2006 | 20.59 | 20.79 | 20.58 | 20.79 | 542,291 | +0.48(+2.36%) |
Jan 13, 2006 | 20.08 | 20.36 | 20.07 | 20.31 | 797,514 | +0.26(+1.32%) |
Jan 12, 2006 | 20.28 | 20.49 | 20.03 | 20.05 | 435,380 | -0.14(-0.69%) |
Jan 11, 2006 | 20.11 | 20.29 | 19.83 | 20.19 | 775,677 | +0.08(+0.38%) |
Jan 10, 2006 | 19.87 | 20.21 | 19.87 | 20.11 | 224,741 | +0.18(+0.93%) |
Jan 09, 2006 | 20.01 | 20.03 | 19.78 | 19.93 | 333,928 | +0.01(+0.06%) |
Jan 06, 2006 | 19.73 | 19.99 | 19.69 | 19.91 | 746,561 | +0.45(+2.30%) |
Jan 05, 2006 | 19.61 | 19.66 | 19.30 | 19.47 | 748,380 | -0.26(-1.32%) |
Jan 04, 2006 | 19.57 | 19.75 | 19.42 | 19.73 | 496,342 | +0.09(+0.44%) |
Jan 03, 2006 | 19.04 | 19.64 | 19.04 | 19.64 | 3,532,176 | +0.79(+4.19%) |
Dec 30, 2005 | 18.64 | 18.94 | 18.58 | 18.85 | 2,220,121 | +0.09(+0.47%) |
Dec 29, 2005 | 18.86 | 19.04 | 18.72 | 18.76 | 452,668 | -0.09(-0.49%) |
Dec 28, 2005 | 18.63 | 18.96 | 18.63 | 18.86 | 297,532 | +0.23(+1.22%) |
Dec 27, 2005 | 18.99 | 19.01 | 18.50 | 18.63 | 610,988 | -0.50(-2.61%) |
Dec 23, 2005 | 19.12 | 19.20 | 18.84 | 19.13 | 1,039,089 | -0.02(-0.13%) |
Dec 22, 2005 | 19.25 | 19.33 | 19.11 | 19.15 | 1,283,848 | -0.10(-0.50%) |
Dec 21, 2005 | 19.29 | 19.42 | 19.17 | 19.25 | 252,493 | +0.03(+0.15%) |
Dec 20, 2005 | 19.05 | 19.27 | 19.05 | 19.22 | 4,950,232 | +0.21(+1.10%) |
Dec 19, 2005 | 19.19 | 19.32 | 19.00 | 19.01 | 342,571 | -0.14(-0.73%) |
Dec 16, 2005 | 19.54 | 19.54 | 19.15 | 19.15 | 388,976 | -0.47(-2.38%) |
Dec 15, 2005 | 19.76 | 19.77 | 19.48 | 19.62 | 306,631 | -0.15(-0.74%) |
Dec 14, 2005 | 19.56 | 19.77 | 19.52 | 19.77 | 175,607 | +0.21(+1.09%) |
Dec 13, 2005 | 19.67 | 19.84 | 19.53 | 19.55 | 287,978 | -0.02(-0.12%) |
Dec 12, 2005 | 19.61 | 19.61 | 19.43 | 19.58 | 1,280,209 | +0.25(+1.30%) |
Dec 09, 2005 | 19.48 | 19.59 | 19.26 | 19.33 | 259,317 | -0.26(-1.32%) |
Dec 08, 2005 | 19.35 | 19.59 | 19.16 | 19.58 | 384,881 | +0.31(+1.63%) |
Dec 07, 2005 | 19.52 | 19.58 | 19.16 | 19.27 | 469,500 | -0.08(-0.43%) |
Dec 06, 2005 | 19.27 | 19.52 | 19.17 | 19.35 | 581,416 | +0.12(+0.63%) |
Dec 05, 2005 | 19.31 | 19.42 | 19.16 | 19.23 | 999,964 | +0.11(+0.60%) |
Dec 02, 2005 | 19.08 | 19.20 | 18.93 | 19.12 | 576,412 | +0.04(+0.18%) |
Dec 01, 2005 | 18.74 | 19.09 | 18.67 | 19.08 | 1,610,042 | +0.55(+2.95%) |
Nov 30, 2005 | 18.61 | 18.73 | 18.47 | 18.54 | 574,137 | +0.06(+0.31%) |
Nov 29, 2005 | 18.53 | 18.69 | 18.42 | 18.48 | 458,582 | +0.03(+0.17%) |
Nov 28, 2005 | 18.78 | 18.82 | 18.44 | 18.45 | 448,573 | -0.62(-3.27%) |
Nov 25, 2005 | 19.07 | 19.12 | 18.99 | 19.07 | 91,443 | +0.08(+0.40%) |
Nov 23, 2005 | 18.93 | 19.17 | 18.81 | 19.00 | 504,531 | -0.06(-0.31%) |
Nov 22, 2005 | 18.96 | 19.10 | 18.84 | 19.06 | 504,531 | +0.27(+1.45%) |
Nov 21, 2005 | 18.57 | 18.79 | 18.46 | 18.78 | 470,865 | +0.40(+2.19%) |
Nov 18, 2005 | 18.33 | 18.42 | 18.16 | 18.38 | 483,149 | +0.05(+0.30%) |
Nov 17, 2005 | 18.55 | 18.55 | 18.21 | 18.33 | 570,953 | -0.01(-0.04%) |
Nov 16, 2005 | 18.00 | 18.33 | 17.89 | 18.33 | 839,824 | +0.44(+2.43%) |
Nov 15, 2005 | 17.85 | 18.31 | 17.84 | 17.90 | 1,823,865 | +0.04(+0.22%) |
Nov 14, 2005 | 17.97 | 18.03 | 17.73 | 17.86 | 487,698 | +0.07(+0.38%) |
Nov 11, 2005 | 17.70 | 17.84 | 17.64 | 17.79 | 381,697 | +0.13(+0.73%) |
Nov 10, 2005 | 17.99 | 17.99 | 17.50 | 17.66 | 2,078,633 | -0.50(-2.75%) |
Nov 09, 2005 | 18.30 | 18.57 | 18.01 | 18.16 | 469,955 | -0.18(-0.97%) |
Nov 08, 2005 | 18.12 | 18.46 | 18.08 | 18.34 | 527,733 | +0.15(+0.83%) |
Nov 07, 2005 | 18.35 | 18.35 | 18.09 | 18.18 | 987,680 | -0.29(-1.57%) |
Nov 04, 2005 | 18.89 | 18.89 | 18.46 | 18.47 | 688,783 | -0.51(-2.68%) |
Nov 03, 2005 | 18.89 | 19.09 | 18.77 | 18.98 | 763,394 | +0.31(+1.66%) |
Nov 02, 2005 | 18.38 | 18.69 | 18.32 | 18.67 | 319,369 | +0.34(+1.86%) |
Nov 01, 2005 | 18.24 | 18.39 | 18.12 | 18.33 | 565,039 | +0.10(+0.53%) |
Oct 31, 2005 | 18.34 | 18.50 | 18.04 | 18.24 | 506,806 | +0.14(+0.75%) |
Oct 28, 2005 | 17.79 | 18.15 | 17.39 | 18.10 | 558,669 | +0.45(+2.54%) |
Oct 27, 2005 | 18.24 | 18.27 | 17.65 | 17.65 | 752,930 | -0.46(-2.52%) |
Oct 26, 2005 | 18.19 | 18.65 | 18.04 | 18.11 | 888,048 | -0.17(-0.91%) |
Oct 25, 2005 | 17.95 | 18.29 | 17.83 | 18.27 | 609,623 | +0.38(+2.12%) |
Oct 24, 2005 | 17.23 | 17.91 | 17.23 | 17.89 | 880,769 | +0.64(+3.69%) |
Oct 21, 2005 | 17.06 | 17.55 | 16.91 | 17.26 | 511,355 | +0.10(+0.58%) |
Oct 20, 2005 | 17.75 | 17.85 | 16.91 | 17.16 | 1,648,712 | -0.73(-4.09%) |
Oct 19, 2005 | 17.47 | 17.91 | 17.17 | 17.89 | 2,222,850 | +0.36(+2.06%) |
Oct 18, 2005 | 18.19 | 18.30 | 17.53 | 17.53 | 967,663 | -0.82(-4.48%) |
Oct 17, 2005 | 18.47 | 18.56 | 18.26 | 18.35 | 277,515 | +0.18(+0.99%) |
Oct 14, 2005 | 17.86 | 18.21 | 17.52 | 18.17 | 659,212 | +0.26(+1.42%) |
Oct 13, 2005 | 18.16 | 18.21 | 17.58 | 17.92 | 1,046,368 | -0.46(-2.50%) |
Oct 12, 2005 | 18.61 | 19.05 | 18.31 | 18.38 | 810,708 | -0.35(-1.88%) |
Oct 11, 2005 | 18.55 | 18.84 | 18.50 | 18.73 | 764,303 | +0.42(+2.30%) |
Oct 10, 2005 | 18.50 | 18.50 | 18.16 | 18.31 | 744,286 | -0.24(-1.30%) |
Oct 07, 2005 | 18.44 | 18.58 | 18.28 | 18.55 | 515,905 | +0.35(+1.93%) |
Oct 06, 2005 | 18.24 | 18.57 | 17.71 | 18.20 | 1,808,852 | -0.42(-2.24%) |
Oct 05, 2005 | 19.33 | 19.37 | 18.61 | 18.61 | 2,132,317 | -0.68(-3.54%) |
Oct 04, 2005 | 19.87 | 19.87 | 19.30 | 19.30 | 485,423 | -0.69(-3.47%) |
Oct 03, 2005 | 20.00 | 20.25 | 19.94 | 19.99 | 327,558 | -0.06(-0.27%) |
Sep 30, 2005 | 20.35 | 20.36 | 20.04 | 20.05 | 309,816 | -0.33(-1.62%) |
Sep 29, 2005 | 20.27 | 20.40 | 20.16 | 20.38 | 452,213 | +0.15(+0.76%) |
Sep 28, 2005 | 19.86 | 20.30 | 19.86 | 20.22 | 332,108 | +0.15(+0.77%) |
Sep 27, 2005 | 19.89 | 20.07 | 19.80 | 20.07 | 859,386 | +0.02(+0.09%) |
Sep 26, 2005 | 19.66 | 20.06 | 19.65 | 20.05 | 1,153,735 | +0.36(+1.81%) |
Sep 23, 2005 | 19.69 | 19.84 | 19.57 | 19.69 | 869,850 | -0.35(-1.74%) |
Sep 22, 2005 | 20.44 | 20.44 | 19.68 | 20.04 | 984,496 | -0.10(-0.48%) |
Sep 21, 2005 | 20.29 | 20.32 | 20.09 | 20.14 | 934,907 | +0.20(+0.98%) |
Sep 20, 2005 | 20.13 | 20.13 | 19.83 | 19.95 | 227,471 | -0.14(-0.69%) |
Sep 19, 2005 | 20.00 | 20.21 | 19.97 | 20.08 | 467,226 | +0.46(+2.35%) |
Sep 16, 2005 | 19.55 | 19.63 | 19.48 | 19.62 | 1,013,157 | +0.18(+0.94%) |
Sep 15, 2005 | 19.60 | 19.61 | 19.20 | 19.44 | 657,392 | +0.02(+0.11%) |
Sep 14, 2005 | 19.31 | 19.50 | 19.26 | 19.42 | 418,092 | +0.18(+0.96%) |
Sep 13, 2005 | 19.40 | 19.51 | 19.22 | 19.23 | 319,824 | -0.16(-0.83%) |
Sep 12, 2005 | 19.63 | 19.68 | 19.36 | 19.39 | 530,463 | -0.36(-1.81%) |
Sep 09, 2005 | 19.41 | 19.76 | 19.41 | 19.75 | 272,510 | +0.51(+2.66%) |
Sep 08, 2005 | 19.25 | 19.40 | 19.21 | 19.24 | 185,616 | -0.03(-0.16%) |
Sep 07, 2005 | 19.26 | 19.47 | 19.17 | 19.27 | 479,054 | +0.02(+0.09%) |
Sep 06, 2005 | 19.12 | 19.25 | 18.95 | 19.25 | 735,642 | +0.12(+0.64%) |
Sep 02, 2005 | 19.26 | 19.28 | 19.09 | 19.13 | 556,850 | -0.35(-1.77%) |
Sep 01, 2005 | 19.33 | 19.51 | 19.24 | 19.48 | 924,898 | +0.46(+2.42%) |
Aug 31, 2005 | 18.61 | 19.12 | 18.61 | 19.02 | 932,632 | +0.51(+2.73%) |
Aug 30, 2005 | 18.41 | 18.61 | 18.39 | 18.51 | 709,710 | +0.29(+1.58%) |
Aug 29, 2005 | 18.16 | 18.47 | 18.10 | 18.22 | 2,029,954 | +0.09(+0.50%) |
Aug 26, 2005 | 18.32 | 18.38 | 18.13 | 18.13 | 236,570 | -0.22(-1.17%) |
Aug 25, 2005 | 18.26 | 18.36 | 18.24 | 18.35 | 964,023 | -0.01(-0.06%) |
Aug 24, 2005 | 18.30 | 18.48 | 18.23 | 18.36 | 266,596 | +0.10(+0.54%) |
Aug 23, 2005 | 18.33 | 18.35 | 18.02 | 18.26 | 517,269 | +0.02(+0.10%) |
Aug 22, 2005 | 18.34 | 18.44 | 18.10 | 18.24 | 393,525 | -0.00(-0.01%) |
Aug 19, 2005 | 18.13 | 18.25 | 18.08 | 18.24 | 315,730 | +0.31(+1.74%) |
Aug 18, 2005 | 17.80 | 18.02 | 17.77 | 17.93 | 607,348 | -0.05(-0.26%) |
Aug 17, 2005 | 18.34 | 18.52 | 17.88 | 17.98 | 1,210,602 | -0.36(-1.99%) |
Aug 16, 2005 | 18.67 | 18.76 | 18.34 | 18.34 | 553,665 | -0.44(-2.36%) |
Aug 15, 2005 | 18.85 | 18.89 | 18.70 | 18.79 | 310,271 | -0.12(-0.63%) |
Aug 12, 2005 | 19.00 | 19.00 | 18.84 | 18.91 | 355,310 | -0.06(-0.34%) |
Aug 11, 2005 | 18.89 | 19.02 | 18.77 | 18.97 | 478,144 | +0.18(+0.94%) |
Aug 10, 2005 | 18.68 | 18.80 | 18.54 | 18.79 | 358,494 | +0.32(+1.74%) |
Aug 09, 2005 | 18.54 | 18.56 | 18.41 | 18.47 | 408,538 | -0.01(-0.05%) |
Aug 08, 2005 | 18.55 | 18.70 | 18.48 | 18.48 | 278,879 | +0.20(+1.08%) |
Aug 05, 2005 | 18.45 | 18.46 | 18.14 | 18.28 | 365,774 | -0.14(-0.74%) |
Aug 04, 2005 | 18.38 | 18.55 | 18.38 | 18.42 | 207,453 | +0.09(+0.48%) |
Aug 03, 2005 | 18.52 | 18.55 | 18.32 | 18.33 | 576,412 | -0.10(-0.56%) |
Aug 02, 2005 | 18.20 | 18.44 | 18.20 | 18.44 | 360,314 | +0.28(+1.56%) |
Aug 01, 2005 | 18.12 | 18.25 | 18.09 | 18.15 | 428,556 | +0.17(+0.93%) |
Jul 29, 2005 | 18.27 | 18.27 | 17.98 | 17.98 | 204,269 | -0.19(-1.06%) |
Jul 28, 2005 | 18.24 | 18.27 | 18.00 | 18.18 | 328,923 | +0.08(+0.42%) |
Jul 27, 2005 | 18.09 | 18.12 | 17.86 | 18.10 | 309,816 | +0.06(+0.33%) |
Jul 26, 2005 | 18.09 | 18.12 | 17.96 | 18.04 | 401,259 | -0.14(-0.75%) |
Jul 25, 2005 | 17.97 | 18.23 | 17.87 | 18.18 | 497,252 | +0.22(+1.22%) |
Jul 22, 2005 | 17.65 | 17.96 | 17.65 | 17.96 | 398,529 | +0.60(+3.44%) |
Jul 21, 2005 | 17.45 | 17.58 | 17.28 | 17.36 | 318,005 | -0.19(-1.08%) |
Jul 20, 2005 | 17.52 | 17.59 | 17.30 | 17.55 | 267,961 | +0.03(+0.16%) |
Jul 19, 2005 | 17.28 | 17.52 | 17.20 | 17.52 | 449,938 | +0.33(+1.93%) |
Jul 18, 2005 | 17.22 | 17.25 | 17.07 | 17.19 | 392,615 | -0.04(-0.22%) |
Jul 15, 2005 | 17.40 | 17.46 | 17.18 | 17.23 | 494,522 | -0.11(-0.61%) |
Jul 14, 2005 | 17.79 | 17.84 | 17.23 | 17.33 | 558,214 | -0.41(-2.29%) |
Jul 13, 2005 | 17.80 | 17.86 | 17.67 | 17.74 | 322,099 | -0.09(-0.48%) |
Jul 12, 2005 | 17.74 | 17.91 | 17.64 | 17.82 | 369,868 | +0.15(+0.83%) |
Jul 11, 2005 | 17.40 | 17.69 | 17.36 | 17.68 | 262,502 | +0.11(+0.63%) |
Jul 08, 2005 | 17.76 | 17.81 | 17.43 | 17.57 | 656,937 | -0.10(-0.56%) |
Jul 07, 2005 | 17.36 | 17.67 | 17.25 | 17.67 | 710,165 | +0.17(+0.97%) |
Jul 06, 2005 | 17.90 | 17.93 | 17.41 | 17.50 | 669,220 | -0.29(-1.66%) |
Jul 05, 2005 | 17.41 | 17.79 | 17.40 | 17.79 | 892,597 | +0.53(+3.09%) |
Jul 01, 2005 | 16.96 | 17.27 | 16.96 | 17.26 | 311,180 | +0.33(+1.96%) |
Jun 30, 2005 | 17.10 | 17.21 | 16.90 | 16.93 | 953,560 | -0.14(-0.81%) |
Jun 29, 2005 | 17.04 | 17.17 | 16.93 | 17.06 | 803,429 | -0.05(-0.30%) |
Jun 28, 2005 | 17.30 | 17.38 | 17.10 | 17.11 | 621,906 | -0.29(-1.67%) |
Jun 27, 2005 | 17.23 | 17.42 | 17.23 | 17.40 | 775,677 | +0.28(+1.62%) |
Jun 24, 2005 | 17.27 | 17.33 | 17.11 | 17.13 | 334,382 | -0.08(-0.49%) |
Jun 23, 2005 | 17.30 | 17.57 | 17.21 | 17.21 | 603,709 | -0.07(-0.38%) |
Jun 22, 2005 | 17.34 | 17.38 | 17.04 | 17.28 | 484,059 | +0.09(+0.55%) |
Jun 21, 2005 | 17.52 | 17.54 | 17.18 | 17.18 | 389,431 | -0.36(-2.03%) |
Jun 20, 2005 | 17.61 | 17.63 | 17.41 | 17.54 | 640,104 | -0.04(-0.22%) |
Jun 17, 2005 | 17.54 | 17.58 | 17.36 | 17.58 | 954,924 | +0.25(+1.43%) |
Jun 16, 2005 | 17.08 | 17.33 | 17.06 | 17.33 | 1,228,345 | +0.31(+1.85%) |
Jun 15, 2005 | 16.91 | 17.04 | 16.85 | 17.02 | 251,128 | +0.21(+1.24%) |
Jun 14, 2005 | 16.72 | 16.86 | 16.71 | 16.81 | 199,264 | +0.06(+0.34%) |
Jun 13, 2005 | 16.69 | 16.81 | 16.60 | 16.75 | 220,647 | +0.03(+0.16%) |
Jun 10, 2005 | 16.73 | 16.76 | 16.53 | 16.72 | 450,393 | +0.01(+0.08%) |
Jun 09, 2005 | 16.31 | 16.72 | 16.17 | 16.71 | 562,764 | +0.46(+2.83%) |
Jun 08, 2005 | 16.27 | 16.51 | 16.16 | 16.25 | 551,845 | +0.03(+0.16%) |
Jun 07, 2005 | 16.34 | 16.49 | 16.22 | 16.22 | 393,070 | -0.15(-0.89%) |
Jun 06, 2005 | 16.38 | 16.40 | 16.23 | 16.37 | 390,795 | +0.04(+0.26%) |
Jun 03, 2005 | 16.33 | 16.39 | 16.21 | 16.33 | 249,308 | +0.08(+0.50%) |
Jun 02, 2005 | 16.18 | 16.32 | 16.09 | 16.25 | 254,313 | +0.00(+0.01%) |
Jun 01, 2005 | 16.05 | 16.29 | 16.02 | 16.24 | 825,266 | +0.30(+1.89%) |
May 31, 2005 | 16.11 | 16.11 | 15.87 | 15.94 | 900,786 | -0.15(-0.93%) |
May 27, 2005 | 15.85 | 16.09 | 15.85 | 16.09 | 372,143 | +0.26(+1.64%) |
May 26, 2005 | 15.75 | 15.86 | 15.75 | 15.83 | 250,673 | +0.10(+0.64%) |
May 25, 2005 | 15.57 | 15.80 | 15.43 | 15.73 | 724,723 | +0.21(+1.36%) |
May 24, 2005 | 15.47 | 15.55 | 15.42 | 15.52 | 245,214 | +0.09(+0.58%) |
May 23, 2005 | 15.28 | 15.49 | 15.23 | 15.43 | 405,809 | +0.24(+1.55%) |
May 20, 2005 | 15.33 | 15.38 | 15.17 | 15.20 | 365,319 | -0.13(-0.85%) |
May 19, 2005 | 15.07 | 15.32 | 15.03 | 15.32 | 594,610 | +0.28(+1.88%) |
May 18, 2005 | 15.18 | 15.32 | 14.96 | 15.04 | 876,674 | +0.03(+0.19%) |
May 17, 2005 | 14.89 | 15.10 | 14.84 | 15.01 | 967,208 | +0.23(+1.56%) |
May 16, 2005 | 14.81 | 14.86 | 14.56 | 14.78 | 1,481,293 | -0.09(-0.58%) |
May 13, 2005 | 15.17 | 15.21 | 14.81 | 14.87 | 1,613,227 | -0.28(-1.84%) |
May 12, 2005 | 15.68 | 15.69 | 15.11 | 15.15 | 757,934 | -0.64(-4.06%) |
May 11, 2005 | 15.69 | 15.79 | 15.60 | 15.79 | 379,422 | +0.12(+0.74%) |
May 10, 2005 | 15.93 | 15.93 | 15.64 | 15.67 | 349,396 | -0.26(-1.60%) |
May 09, 2005 | 15.77 | 15.93 | 15.75 | 15.93 | 296,622 | +0.20(+1.27%) |
May 06, 2005 | 15.91 | 15.96 | 15.71 | 15.73 | 450,848 | -0.05(-0.33%) |
May 05, 2005 | 15.69 | 15.85 | 15.62 | 15.78 | 934,907 | +0.17(+1.07%) |
May 04, 2005 | 15.47 | 15.62 | 15.33 | 15.61 | 1,024,531 | +0.19(+1.21%) |
May 03, 2005 | 15.66 | 15.69 | 15.39 | 15.43 | 842,554 | -0.36(-2.27%) |
May 02, 2005 | 15.52 | 15.78 | 15.39 | 15.78 | 530,463 | +0.27(+1.76%) |
Apr 29, 2005 | 15.57 | 15.58 | 15.33 | 15.51 | 1,090,497 | +0.16(+1.06%) |
Apr 28, 2005 | 15.53 | 15.57 | 15.31 | 15.35 | 1,282,938 | -0.37(-2.36%) |
Apr 27, 2005 | 16.07 | 16.07 | 15.67 | 15.72 | 518,179 | -0.39(-2.40%) |
Apr 26, 2005 | 16.35 | 16.35 | 16.10 | 16.11 | 332,108 | -0.22(-1.33%) |
Apr 25, 2005 | 16.31 | 16.44 | 16.25 | 16.33 | 626,456 | +0.25(+1.55%) |
Apr 22, 2005 | 16.03 | 16.29 | 15.91 | 16.08 | 595,065 | +0.05(+0.34%) |
Apr 21, 2005 | 15.64 | 16.08 | 15.63 | 16.02 | 315,730 | +0.47(+3.00%) |
Apr 20, 2005 | 15.85 | 16.02 | 15.54 | 15.56 | 697,427 | -0.33(-2.10%) |
Apr 19, 2005 | 15.72 | 15.96 | 15.69 | 15.89 | 1,125,528 | +0.33(+2.13%) |
Apr 18, 2005 | 15.23 | 15.56 | 15.13 | 15.56 | 1,231,075 | +0.27(+1.80%) |
Apr 15, 2005 | 15.76 | 15.82 | 15.23 | 15.28 | 1,954,434 | -0.57(-3.58%) |
Apr 14, 2005 | 16.08 | 16.13 | 15.82 | 15.85 | 1,268,380 | -0.07(-0.46%) |
Apr 13, 2005 | 16.19 | 16.40 | 15.91 | 15.92 | 865,301 | -0.37(-2.29%) |
Apr 12, 2005 | 16.47 | 16.52 | 16.25 | 16.30 | 610,988 | -0.26(-1.59%) |
Apr 11, 2005 | 16.45 | 16.59 | 16.32 | 16.56 | 388,976 | +0.09(+0.53%) |
Apr 08, 2005 | 16.73 | 16.76 | 16.46 | 16.47 | 413,543 | -0.29(-1.76%) |
Apr 07, 2005 | 16.96 | 16.97 | 16.60 | 16.77 | 426,281 | -0.05(-0.31%) |
Apr 06, 2005 | 16.51 | 16.87 | 16.50 | 16.82 | 471,775 | +0.32(+1.92%) |
Apr 05, 2005 | 16.74 | 16.80 | 16.45 | 16.50 | 614,172 | -0.25(-1.51%) |
Apr 04, 2005 | 16.96 | 17.04 | 16.62 | 16.76 | 1,261,101 | -0.16(-0.92%) |
Apr 01, 2005 | 16.78 | 16.93 | 16.66 | 16.91 | 797,059 | +0.36(+2.18%) |
Mar 31, 2005 | 16.43 | 16.60 | 16.43 | 16.55 | 696,972 | +0.29(+1.76%) |
Mar 30, 2005 | 16.13 | 16.27 | 15.78 | 16.27 | 922,169 | +0.26(+1.63%) |
Mar 29, 2005 | 16.35 | 16.49 | 16.00 | 16.00 | 450,393 | -0.22(-1.34%) |
Mar 28, 2005 | 16.25 | 16.36 | 16.13 | 16.22 | 411,268 | -0.06(-0.38%) |
Mar 24, 2005 | 16.51 | 16.53 | 16.09 | 16.28 | 1,113,700 | -0.06(-0.36%) |
Mar 23, 2005 | 16.53 | 16.53 | 16.24 | 16.34 | 1,462,641 | -0.33(-2.00%) |
Mar 22, 2005 | 16.89 | 17.11 | 16.64 | 16.68 | 720,629 | -0.21(-1.26%) |
Mar 21, 2005 | 16.99 | 17.05 | 16.73 | 16.89 | 820,261 | -0.14(-0.83%) |
Mar 18, 2005 | 16.84 | 17.03 | 16.80 | 17.03 | 813,437 | +0.26(+1.53%) |
Mar 17, 2005 | 16.66 | 16.82 | 16.58 | 16.77 | 836,184 | +0.38(+2.29%) |
Mar 16, 2005 | 16.40 | 16.72 | 16.27 | 16.40 | 1,764,268 | -0.06(-0.37%) |
Mar 15, 2005 | 16.75 | 16.86 | 16.46 | 16.46 | 520,454 | -0.24(-1.41%) |
Mar 14, 2005 | 16.55 | 16.74 | 16.32 | 16.69 | 497,252 | +0.12(+0.73%) |
Mar 11, 2005 | 16.44 | 16.72 | 16.44 | 16.57 | 730,638 | +0.12(+0.73%) |
Mar 10, 2005 | 16.64 | 16.64 | 16.30 | 16.45 | 2,102,290 | -0.31(-1.84%) |
Mar 09, 2005 | 17.58 | 17.58 | 16.75 | 16.76 | 1,757,899 | -0.52(-2.99%) |
Mar 08, 2005 | 17.34 | 17.40 | 17.24 | 17.28 | 546,386 | -0.04(-0.25%) |
Mar 07, 2005 | 17.36 | 17.37 | 17.09 | 17.32 | 899,876 | -0.08(-0.48%) |
Mar 04, 2005 | 17.15 | 17.45 | 17.09 | 17.40 | 1,467,645 | +0.21(+1.24%) |
Mar 03, 2005 | 17.07 | 17.21 | 16.96 | 17.19 | 877,129 | +0.18(+1.05%) |
Mar 02, 2005 | 16.66 | 17.01 | 16.66 | 17.01 | 743,831 | +0.31(+1.84%) |