Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.53 | 20.59 | 20.28 | 20.29 | 907,354 | -0.24(-1.18%) |
Feb 27, 2006 | 20.63 | 20.65 | 20.30 | 20.53 | 1,095,658 | -0.11(-0.55%) |
Feb 24, 2006 | 21.12 | 21.12 | 20.33 | 20.64 | 1,150,791 | -0.57(-2.70%) |
Feb 23, 2006 | 21.33 | 21.33 | 21.09 | 21.21 | 619,462 | -0.16(-0.77%) |
Feb 22, 2006 | 20.94 | 21.38 | 20.86 | 21.38 | 469,789 | +0.41(+1.97%) |
Feb 21, 2006 | 20.63 | 20.97 | 20.62 | 20.97 | 451,541 | +0.23(+1.12%) |
Feb 17, 2006 | 20.77 | 20.81 | 20.57 | 20.73 | 861,928 | -0.04(-0.17%) |
Feb 16, 2006 | 20.71 | 20.77 | 20.63 | 20.77 | 436,594 | +0.11(+0.55%) |
Feb 15, 2006 | 20.58 | 20.69 | 20.50 | 20.66 | 936,667 | +0.04(+0.20%) |
Feb 14, 2006 | 20.40 | 20.66 | 20.13 | 20.62 | 481,243 | +0.18(+0.86%) |
Feb 13, 2006 | 20.37 | 20.50 | 20.36 | 20.44 | 417,181 | +0.04(+0.20%) |
Feb 10, 2006 | 20.48 | 20.58 | 20.27 | 20.40 | 349,042 | -0.05(-0.25%) |
Feb 09, 2006 | 20.38 | 20.61 | 20.36 | 20.45 | 297,015 | +0.05(+0.23%) |
Feb 08, 2006 | 20.41 | 20.50 | 20.18 | 20.40 | 387,285 | -0.06(-0.28%) |
Feb 07, 2006 | 20.62 | 20.69 | 20.44 | 20.46 | 396,021 | -0.15(-0.75%) |
Feb 06, 2006 | 20.37 | 20.62 | 20.32 | 20.62 | 491,532 | +0.28(+1.37%) |
Feb 03, 2006 | 20.50 | 20.50 | 20.13 | 20.34 | 464,354 | -0.27(-1.30%) |
Feb 02, 2006 | 20.83 | 21.00 | 20.54 | 20.61 | 472,507 | -0.28(-1.33%) |
Feb 01, 2006 | 20.86 | 21.06 | 20.79 | 20.88 | 681,001 | +0.01(+0.02%) |
Jan 31, 2006 | 20.54 | 20.96 | 20.52 | 20.88 | 614,027 | +0.26(+1.27%) |
Jan 30, 2006 | 20.72 | 20.73 | 20.50 | 20.62 | 495,997 | -0.12(-0.57%) |
Jan 27, 2006 | 20.59 | 20.81 | 20.55 | 20.73 | 737,686 | +0.26(+1.26%) |
Jan 26, 2006 | 20.46 | 20.50 | 20.31 | 20.48 | 667,024 | +0.02(+0.10%) |
Jan 25, 2006 | 20.70 | 20.82 | 20.43 | 20.46 | 425,140 | -0.11(-0.55%) |
Jan 24, 2006 | 20.49 | 20.69 | 20.46 | 20.57 | 399,515 | +0.08(+0.38%) |
Jan 23, 2006 | 20.25 | 20.54 | 20.24 | 20.49 | 230,235 | +0.19(+0.91%) |
Jan 20, 2006 | 20.71 | 20.78 | 20.30 | 20.31 | 439,894 | -0.42(-2.04%) |
Jan 19, 2006 | 20.32 | 20.73 | 20.23 | 20.73 | 333,123 | +0.51(+2.52%) |
Jan 18, 2006 | 20.43 | 20.55 | 20.14 | 20.22 | 566,077 | -0.21(-1.03%) |
Jan 17, 2006 | 20.38 | 20.45 | 20.19 | 20.43 | 315,846 | -0.03(-0.15%) |
Jan 13, 2006 | 20.75 | 20.80 | 20.40 | 20.46 | 302,839 | -0.32(-1.56%) |
Jan 12, 2006 | 20.98 | 21.07 | 20.72 | 20.79 | 612,085 | -0.18(-0.84%) |
Jan 11, 2006 | 20.85 | 20.97 | 20.73 | 20.96 | 705,461 | +0.11(+0.54%) |
Jan 10, 2006 | 20.35 | 20.86 | 20.33 | 20.85 | 1,458,484 | +0.42(+2.04%) |
Jan 09, 2006 | 20.24 | 20.48 | 20.22 | 20.43 | 709,926 | +0.15(+0.74%) |
Jan 06, 2006 | 20.32 | 20.33 | 20.12 | 20.28 | 475,225 | +0.01(+0.03%) |
Jan 05, 2006 | 20.05 | 20.30 | 20.05 | 20.28 | 666,635 | +0.19(+0.95%) |
Jan 04, 2006 | 19.91 | 20.09 | 19.83 | 20.08 | 472,507 | +0.17(+0.85%) |
Jan 03, 2006 | 19.33 | 19.95 | 19.15 | 19.91 | 734,386 | +0.44(+2.25%) |
Dec 30, 2005 | 19.63 | 19.68 | 19.47 | 19.48 | 596,555 | -0.21(-1.05%) |
Dec 29, 2005 | 19.86 | 19.98 | 19.66 | 19.68 | 350,789 | -0.20(-0.98%) |
Dec 28, 2005 | 19.86 | 19.95 | 19.77 | 19.88 | 341,277 | +0.03(+0.13%) |
Dec 27, 2005 | 20.05 | 20.21 | 19.84 | 19.85 | 396,991 | -0.20(-1.00%) |
Dec 23, 2005 | 20.02 | 20.14 | 19.99 | 20.05 | 257,996 | +0.13(+0.67%) |
Dec 22, 2005 | 19.81 | 19.96 | 19.52 | 19.92 | 1,041,691 | +0.14(+0.70%) |
Dec 21, 2005 | 19.73 | 19.89 | 19.67 | 19.78 | 610,921 | +0.06(+0.29%) |
Dec 20, 2005 | 19.83 | 19.88 | 19.61 | 19.72 | 382,432 | -0.05(-0.26%) |
Dec 19, 2005 | 20.12 | 20.15 | 19.75 | 19.78 | 453,677 | -0.30(-1.51%) |
Dec 16, 2005 | 20.02 | 20.27 | 19.98 | 20.08 | 854,939 | +0.09(+0.44%) |
Dec 15, 2005 | 20.09 | 20.42 | 19.94 | 19.99 | 807,766 | +0.02(+0.10%) |
Dec 14, 2005 | 19.64 | 20.08 | 19.60 | 19.97 | 805,437 | +0.33(+1.68%) |
Dec 13, 2005 | 19.59 | 19.67 | 19.46 | 19.64 | 444,164 | +0.06(+0.29%) |
Dec 12, 2005 | 19.76 | 19.76 | 19.49 | 19.59 | 365,737 | -0.05(-0.24%) |
Dec 09, 2005 | 19.57 | 19.84 | 19.54 | 19.63 | 628,198 | +0.06(+0.29%) |
Dec 08, 2005 | 19.23 | 19.58 | 19.23 | 19.57 | 755,740 | +0.44(+2.32%) |
Dec 07, 2005 | 19.46 | 19.52 | 19.13 | 19.13 | 390,973 | -0.32(-1.67%) |
Dec 06, 2005 | 19.30 | 19.46 | 19.30 | 19.46 | 1,011,601 | +0.19(+0.96%) |
Dec 05, 2005 | 19.34 | 19.34 | 19.17 | 19.27 | 388,838 | -0.12(-0.64%) |
Dec 02, 2005 | 19.37 | 19.46 | 19.23 | 19.39 | 370,978 | -0.05(-0.24%) |
Dec 01, 2005 | 19.23 | 19.53 | 19.23 | 19.44 | 669,741 | -0.02(-0.08%) |
Nov 30, 2005 | 19.53 | 19.62 | 19.40 | 19.46 | 640,428 | -0.11(-0.55%) |
Nov 29, 2005 | 19.45 | 19.57 | 19.40 | 19.56 | 447,076 | +0.12(+0.64%) |
Nov 28, 2005 | 19.67 | 19.75 | 19.44 | 19.44 | 783,500 | -0.19(-0.97%) |
Nov 25, 2005 | 19.66 | 19.68 | 19.58 | 19.63 | 169,667 | -0.08(-0.42%) |
Nov 23, 2005 | 19.52 | 19.75 | 19.44 | 19.71 | 590,537 | +0.14(+0.71%) |
Nov 22, 2005 | 19.06 | 19.57 | 19.02 | 19.57 | 737,686 | +0.45(+2.37%) |
Nov 21, 2005 | 19.16 | 19.16 | 18.97 | 19.12 | 452,318 | -0.04(-0.22%) |
Nov 18, 2005 | 19.01 | 19.16 | 18.89 | 19.16 | 486,484 | +0.23(+1.20%) |
Nov 17, 2005 | 18.70 | 19.00 | 18.65 | 18.94 | 526,669 | +0.23(+1.24%) |
Nov 16, 2005 | 18.89 | 18.89 | 18.61 | 18.70 | 287,503 | -0.14(-0.74%) |
Nov 15, 2005 | 18.89 | 19.01 | 18.80 | 18.84 | 565,106 | -0.05(-0.25%) |
Nov 14, 2005 | 18.85 | 18.90 | 18.66 | 18.89 | 571,513 | +0.13(+0.71%) |
Nov 11, 2005 | 18.74 | 18.81 | 18.57 | 18.76 | 443,582 | +0.02(+0.08%) |
Nov 10, 2005 | 18.18 | 18.79 | 18.17 | 18.74 | 933,173 | +0.61(+3.38%) |
Nov 09, 2005 | 18.06 | 18.33 | 18.01 | 18.13 | 838,633 | +0.07(+0.40%) |
Nov 08, 2005 | 18.11 | 18.13 | 17.88 | 18.06 | 574,230 | -0.10(-0.57%) |
Nov 07, 2005 | 18.24 | 18.31 | 18.06 | 18.16 | 481,825 | +0.03(+0.17%) |
Nov 04, 2005 | 18.11 | 18.17 | 17.93 | 18.13 | 860,375 | +0.02(+0.11%) |
Nov 03, 2005 | 18.42 | 18.51 | 18.09 | 18.11 | 546,470 | -0.13(-0.71%) |
Nov 02, 2005 | 18.02 | 18.24 | 17.81 | 18.24 | 663,335 | +0.27(+1.49%) |
Nov 01, 2005 | 18.27 | 18.27 | 17.91 | 17.97 | 1,097,988 | -0.35(-1.91%) |
Oct 31, 2005 | 18.03 | 18.39 | 18.03 | 18.32 | 693,037 | +0.32(+1.80%) |
Oct 28, 2005 | 17.65 | 17.99 | 17.64 | 17.99 | 834,750 | +0.48(+2.77%) |
Oct 27, 2005 | 17.82 | 17.86 | 17.48 | 17.51 | 824,073 | -0.35(-1.96%) |
Oct 26, 2005 | 17.93 | 17.93 | 17.69 | 17.86 | 778,841 | -0.14(-0.80%) |
Oct 25, 2005 | 18.13 | 18.15 | 17.91 | 18.00 | 773,406 | -0.15(-0.85%) |
Oct 24, 2005 | 18.08 | 18.38 | 18.07 | 18.16 | 812,037 | +0.11(+0.60%) |
Oct 21, 2005 | 18.02 | 18.26 | 17.90 | 18.05 | 988,694 | +0.12(+0.69%) |
Oct 20, 2005 | 18.27 | 18.28 | 17.68 | 17.93 | 780,977 | -0.36(-1.97%) |
Oct 19, 2005 | 17.98 | 18.31 | 17.89 | 18.29 | 991,023 | +0.30(+1.69%) |
Oct 18, 2005 | 18.15 | 18.19 | 17.90 | 17.98 | 734,968 | -0.16(-0.91%) |
Oct 17, 2005 | 18.14 | 18.21 | 17.94 | 18.15 | 313,710 | -0.02(-0.11%) |
Oct 14, 2005 | 17.80 | 18.19 | 17.77 | 18.17 | 421,840 | +0.47(+2.68%) |
Oct 13, 2005 | 17.57 | 17.92 | 17.52 | 17.69 | 444,359 | -0.01(-0.03%) |
Oct 12, 2005 | 18.12 | 18.15 | 17.42 | 17.70 | 781,753 | -0.42(-2.30%) |
Oct 11, 2005 | 18.28 | 18.41 | 18.08 | 18.12 | 545,888 | -0.16(-0.87%) |
Oct 10, 2005 | 18.31 | 18.41 | 18.21 | 18.28 | 417,181 | -0.13(-0.70%) |
Oct 07, 2005 | 18.72 | 18.79 | 18.36 | 18.41 | 541,034 | -0.31(-1.68%) |
Oct 06, 2005 | 18.72 | 18.83 | 18.44 | 18.72 | 672,265 | +0.00(+0.00%) |
Oct 05, 2005 | 19.09 | 19.09 | 18.71 | 18.72 | 505,315 | -0.41(-2.13%) |
Oct 04, 2005 | 19.49 | 19.57 | 19.13 | 19.13 | 443,194 | -0.35(-1.77%) |
Oct 03, 2005 | 19.57 | 19.76 | 19.36 | 19.47 | 766,417 | -0.03(-0.13%) |
Sep 30, 2005 | 19.34 | 19.56 | 19.30 | 19.50 | 698,666 | +0.17(+0.88%) |
Sep 29, 2005 | 18.97 | 19.33 | 18.84 | 19.33 | 606,844 | +0.36(+1.87%) |
Sep 28, 2005 | 19.26 | 19.31 | 18.86 | 18.97 | 502,597 | -0.23(-1.21%) |
Sep 27, 2005 | 19.38 | 19.43 | 19.07 | 19.20 | 559,088 | -0.15(-0.77%) |
Sep 26, 2005 | 19.32 | 19.46 | 19.32 | 19.35 | 685,272 | +0.16(+0.83%) |
Sep 23, 2005 | 19.19 | 19.28 | 18.85 | 19.19 | 830,285 | -0.01(-0.05%) |
Sep 22, 2005 | 19.07 | 19.23 | 18.54 | 19.20 | 989,470 | -0.04(-0.19%) |
Sep 21, 2005 | 19.77 | 19.77 | 19.19 | 19.24 | 842,127 | -0.53(-2.66%) |
Sep 20, 2005 | 20.01 | 20.17 | 19.72 | 19.77 | 525,310 | -0.21(-1.03%) |
Sep 19, 2005 | 20.24 | 20.29 | 19.97 | 19.97 | 277,020 | -0.26(-1.30%) |
Sep 16, 2005 | 20.41 | 20.41 | 20.18 | 20.23 | 837,856 | -0.15(-0.73%) |
Sep 15, 2005 | 20.36 | 20.42 | 20.24 | 20.38 | 390,779 | +0.10(+0.51%) |
Sep 14, 2005 | 20.43 | 20.47 | 20.21 | 20.28 | 327,494 | -0.08(-0.38%) |
Sep 13, 2005 | 20.53 | 20.58 | 20.35 | 20.36 | 777,677 | -0.21(-1.00%) |
Sep 12, 2005 | 20.57 | 20.59 | 20.49 | 20.56 | 514,439 | +0.04(+0.18%) |
Sep 09, 2005 | 20.41 | 20.55 | 20.35 | 20.53 | 666,829 | +0.15(+0.73%) |
Sep 08, 2005 | 20.30 | 20.48 | 20.23 | 20.38 | 406,698 | +0.01(+0.05%) |
Sep 07, 2005 | 20.57 | 20.57 | 20.29 | 20.37 | 406,310 | -0.18(-0.88%) |
Sep 06, 2005 | 19.96 | 20.57 | 19.89 | 20.55 | 744,675 | +0.61(+3.07%) |
Sep 02, 2005 | 19.99 | 20.16 | 19.85 | 19.94 | 398,739 | -0.05(-0.26%) |
Sep 01, 2005 | 19.94 | 20.46 | 19.84 | 19.99 | 599,467 | +0.13(+0.65%) |
Aug 31, 2005 | 19.42 | 19.86 | 19.42 | 19.86 | 690,513 | +0.27(+1.37%) |
Aug 30, 2005 | 19.66 | 19.66 | 19.43 | 19.59 | 612,085 | -0.06(-0.29%) |
Aug 29, 2005 | 19.57 | 19.70 | 19.50 | 19.65 | 540,646 | -0.03(-0.16%) |
Aug 26, 2005 | 19.87 | 19.99 | 19.64 | 19.68 | 985,782 | -0.20(-0.99%) |
Aug 25, 2005 | 19.70 | 19.88 | 19.53 | 19.87 | 662,947 | +0.19(+0.97%) |
Aug 24, 2005 | 19.47 | 19.80 | 19.44 | 19.68 | 947,927 | +0.22(+1.11%) |
Aug 23, 2005 | 19.45 | 19.54 | 19.35 | 19.47 | 568,406 | +0.06(+0.32%) |
Aug 22, 2005 | 19.32 | 19.54 | 19.32 | 19.40 | 719,632 | +0.12(+0.61%) |
Aug 19, 2005 | 19.38 | 19.49 | 19.21 | 19.29 | 453,871 | -0.13(-0.69%) |
Aug 18, 2005 | 19.51 | 19.57 | 19.32 | 19.42 | 480,855 | -0.14(-0.71%) |
Aug 17, 2005 | 19.86 | 19.86 | 19.51 | 19.56 | 597,137 | -0.30(-1.50%) |
Aug 16, 2005 | 19.86 | 20.07 | 19.81 | 19.86 | 439,894 | -0.07(-0.34%) |
Aug 15, 2005 | 19.65 | 20.03 | 19.56 | 19.93 | 389,226 | +0.18(+0.91%) |
Aug 12, 2005 | 19.47 | 19.79 | 19.06 | 19.74 | 466,877 | +0.24(+1.24%) |
Aug 11, 2005 | 19.19 | 19.51 | 19.19 | 19.50 | 541,229 | +0.27(+1.42%) |
Aug 10, 2005 | 19.31 | 19.57 | 19.17 | 19.23 | 702,161 | -0.03(-0.16%) |
Aug 09, 2005 | 19.15 | 19.64 | 19.09 | 19.26 | 1,737,834 | +0.11(+0.59%) |
Aug 08, 2005 | 19.86 | 19.86 | 19.02 | 19.15 | 884,641 | -0.76(-3.83%) |
Aug 05, 2005 | 20.53 | 20.53 | 19.87 | 19.91 | 937,056 | -0.69(-3.33%) |
Aug 04, 2005 | 20.86 | 20.86 | 20.53 | 20.59 | 754,575 | -0.27(-1.28%) |
Aug 03, 2005 | 20.86 | 20.98 | 20.66 | 20.86 | 436,399 | +0.00(+0.00%) |
Aug 02, 2005 | 20.56 | 20.87 | 20.53 | 20.86 | 728,756 | +0.31(+1.53%) |
Aug 01, 2005 | 20.32 | 20.58 | 20.26 | 20.55 | 1,006,553 | +0.31(+1.55%) |
Jul 29, 2005 | 20.48 | 20.59 | 20.19 | 20.23 | 1,235,236 | -0.05(-0.25%) |
Jul 28, 2005 | 20.29 | 20.53 | 20.21 | 20.29 | 811,649 | +0.25(+1.23%) |
Jul 27, 2005 | 19.91 | 20.11 | 19.73 | 20.04 | 442,223 | +0.20(+1.01%) |
Jul 26, 2005 | 19.96 | 20.07 | 19.83 | 19.84 | 865,811 | -0.15(-0.75%) |
Jul 25, 2005 | 20.05 | 20.18 | 19.93 | 19.99 | 328,076 | -0.06(-0.28%) |
Jul 22, 2005 | 20.03 | 20.12 | 19.94 | 20.04 | 426,693 | +0.06(+0.28%) |
Jul 21, 2005 | 20.17 | 20.22 | 19.71 | 19.99 | 591,314 | -0.18(-0.89%) |
Jul 20, 2005 | 20.17 | 20.28 | 20.01 | 20.17 | 352,924 | +0.00(+0.00%) |
Jul 19, 2005 | 20.12 | 20.24 | 20.05 | 20.17 | 305,363 | +0.09(+0.46%) |
Jul 18, 2005 | 20.19 | 20.22 | 19.93 | 20.07 | 360,301 | -0.10(-0.51%) |
Jul 15, 2005 | 19.94 | 20.19 | 19.80 | 20.18 | 303,422 | +0.24(+1.19%) |
Jul 14, 2005 | 20.51 | 20.54 | 19.82 | 19.94 | 438,535 | -0.43(-2.12%) |
Jul 13, 2005 | 20.61 | 20.61 | 20.32 | 20.37 | 281,291 | -0.23(-1.13%) |
Jul 12, 2005 | 20.68 | 20.72 | 20.57 | 20.61 | 456,395 | -0.04(-0.17%) |
Jul 11, 2005 | 20.59 | 20.80 | 20.55 | 20.64 | 555,206 | +0.13(+0.65%) |
Jul 08, 2005 | 20.42 | 20.66 | 20.27 | 20.51 | 410,774 | +0.19(+0.91%) |
Jul 07, 2005 | 20.25 | 20.35 | 20.04 | 20.32 | 378,161 | +0.08(+0.38%) |
Jul 06, 2005 | 20.28 | 20.43 | 20.23 | 20.24 | 469,789 | -0.04(-0.18%) |
Jul 05, 2005 | 20.31 | 20.45 | 20.22 | 20.28 | 782,336 | -0.02(-0.10%) |
Jul 01, 2005 | 20.30 | 20.35 | 20.13 | 20.30 | 349,042 | +0.10(+0.48%) |
Jun 30, 2005 | 20.13 | 20.26 | 20.03 | 20.20 | 604,320 | +0.08(+0.38%) |
Jun 29, 2005 | 20.14 | 20.22 | 20.05 | 20.13 | 586,655 | +0.04(+0.18%) |
Jun 28, 2005 | 20.01 | 20.09 | 19.89 | 20.09 | 710,508 | +0.14(+0.70%) |
Jun 27, 2005 | 19.91 | 20.03 | 19.87 | 19.95 | 476,584 | +0.04(+0.21%) |
Jun 24, 2005 | 20.20 | 20.28 | 19.86 | 19.91 | 1,188,646 | -0.24(-1.20%) |
Jun 23, 2005 | 20.14 | 20.24 | 20.09 | 20.15 | 406,310 | +0.05(+0.26%) |
Jun 22, 2005 | 20.24 | 20.35 | 20.09 | 20.10 | 318,564 | -0.04(-0.18%) |
Jun 21, 2005 | 20.27 | 20.31 | 20.06 | 20.14 | 435,429 | -0.08(-0.38%) |
Jun 20, 2005 | 20.14 | 20.31 | 20.09 | 20.21 | 356,613 | +0.01(+0.05%) |
Jun 17, 2005 | 20.22 | 20.31 | 20.10 | 20.20 | 692,454 | +0.08(+0.41%) |
Jun 16, 2005 | 20.14 | 20.14 | 19.94 | 20.12 | 426,305 | +0.07(+0.36%) |
Jun 15, 2005 | 20.24 | 20.24 | 19.94 | 20.05 | 612,085 | +0.00(+0.00%) |
Jun 14, 2005 | 19.56 | 20.05 | 19.55 | 20.05 | 641,981 | +0.45(+2.29%) |
Jun 13, 2005 | 19.50 | 19.61 | 19.34 | 19.60 | 1,185,540 | +0.08(+0.40%) |
Jun 10, 2005 | 19.55 | 19.57 | 19.45 | 19.52 | 329,823 | +0.08(+0.40%) |
Jun 09, 2005 | 19.49 | 19.53 | 19.36 | 19.45 | 534,240 | -0.15(-0.76%) |
Jun 08, 2005 | 19.51 | 19.77 | 19.51 | 19.60 | 360,884 | +0.10(+0.50%) |
Jun 07, 2005 | 19.44 | 19.72 | 19.31 | 19.50 | 663,141 | +0.09(+0.45%) |
Jun 06, 2005 | 19.40 | 19.47 | 19.29 | 19.41 | 671,294 | +0.04(+0.19%) |
Jun 03, 2005 | 19.51 | 19.70 | 19.37 | 19.37 | 898,036 | -0.14(-0.71%) |
Jun 02, 2005 | 19.50 | 19.53 | 19.35 | 19.51 | 904,248 | -0.13(-0.68%) |
Jun 01, 2005 | 19.57 | 19.69 | 19.52 | 19.65 | 2,368,750 | +0.07(+0.34%) |
May 31, 2005 | 19.35 | 19.67 | 19.35 | 19.58 | 689,154 | +0.17(+0.88%) |
May 27, 2005 | 19.52 | 19.56 | 19.36 | 19.41 | 774,376 | -0.02(-0.11%) |
May 26, 2005 | 19.55 | 19.66 | 19.43 | 19.43 | 643,728 | +0.01(+0.03%) |
May 25, 2005 | 19.94 | 20.01 | 19.43 | 19.43 | 1,032,178 | -0.62(-3.08%) |
May 24, 2005 | 20.25 | 20.27 | 19.94 | 20.04 | 904,636 | -0.21(-1.04%) |
May 23, 2005 | 20.33 | 20.41 | 20.22 | 20.25 | 656,541 | +0.05(+0.25%) |
May 20, 2005 | 19.93 | 20.22 | 19.74 | 20.20 | 690,513 | +0.28(+1.40%) |
May 19, 2005 | 19.42 | 19.93 | 19.42 | 19.93 | 706,043 | +0.52(+2.65%) |
May 18, 2005 | 19.29 | 19.41 | 19.17 | 19.41 | 835,333 | +0.21(+1.10%) |
May 17, 2005 | 19.07 | 19.23 | 18.94 | 19.20 | 391,944 | +0.14(+0.73%) |
May 16, 2005 | 18.77 | 19.13 | 18.77 | 19.06 | 440,282 | +0.29(+1.56%) |
May 13, 2005 | 19.00 | 19.12 | 18.75 | 18.77 | 343,606 | -0.24(-1.25%) |
May 12, 2005 | 19.14 | 19.22 | 18.95 | 19.00 | 393,497 | -0.21(-1.07%) |
May 11, 2005 | 19.05 | 19.21 | 18.80 | 19.21 | 504,344 | +0.21(+1.08%) |
May 10, 2005 | 18.98 | 19.03 | 18.72 | 19.00 | 635,187 | +0.07(+0.38%) |
May 09, 2005 | 18.60 | 18.94 | 18.55 | 18.93 | 476,778 | +0.38(+2.06%) |
May 06, 2005 | 18.76 | 18.76 | 18.47 | 18.55 | 441,447 | -0.20(-1.07%) |
May 05, 2005 | 18.59 | 18.81 | 18.49 | 18.75 | 511,527 | +0.26(+1.39%) |
May 04, 2005 | 18.28 | 18.51 | 18.22 | 18.49 | 360,884 | +0.22(+1.21%) |
May 03, 2005 | 18.48 | 18.54 | 18.27 | 18.27 | 544,529 | -0.28(-1.53%) |
May 02, 2005 | 18.55 | 18.57 | 18.30 | 18.55 | 482,408 | +0.01(+0.03%) |
Apr 29, 2005 | 18.45 | 18.55 | 18.24 | 18.55 | 623,151 | +0.13(+0.70%) |
Apr 28, 2005 | 18.43 | 18.50 | 18.29 | 18.42 | 450,765 | -0.03(-0.17%) |
Apr 27, 2005 | 18.23 | 18.47 | 18.00 | 18.45 | 804,466 | +0.27(+1.47%) |
Apr 26, 2005 | 18.15 | 18.28 | 18.06 | 18.18 | 800,389 | -0.02(-0.08%) |
Apr 25, 2005 | 17.89 | 18.20 | 17.89 | 18.20 | 751,663 | +0.31(+1.76%) |
Apr 22, 2005 | 17.62 | 17.89 | 17.50 | 17.89 | 861,540 | +0.30(+1.70%) |
Apr 21, 2005 | 17.66 | 17.74 | 17.55 | 17.59 | 479,496 | +0.03(+0.18%) |
Apr 20, 2005 | 17.68 | 17.74 | 17.56 | 17.56 | 555,982 | -0.18(-1.02%) |
Apr 19, 2005 | 17.53 | 17.74 | 17.51 | 17.74 | 331,182 | +0.15(+0.88%) |
Apr 18, 2005 | 17.63 | 17.66 | 17.46 | 17.58 | 512,303 | -0.01(-0.03%) |
Apr 15, 2005 | 17.59 | 17.73 | 17.51 | 17.59 | 424,169 | +0.03(+0.15%) |
Apr 14, 2005 | 17.79 | 17.79 | 17.53 | 17.56 | 412,133 | -0.20(-1.13%) |
Apr 13, 2005 | 17.68 | 17.92 | 17.68 | 17.76 | 430,187 | -0.05(-0.29%) |
Apr 12, 2005 | 17.67 | 17.90 | 17.56 | 17.81 | 596,749 | +0.17(+0.96%) |
Apr 11, 2005 | 17.59 | 17.65 | 17.52 | 17.64 | 228,682 | +0.08(+0.47%) |
Apr 08, 2005 | 17.84 | 17.84 | 17.53 | 17.56 | 540,452 | -0.29(-1.62%) |
Apr 07, 2005 | 17.69 | 17.89 | 17.67 | 17.85 | 504,344 | +0.14(+0.78%) |
Apr 06, 2005 | 17.67 | 17.95 | 17.64 | 17.71 | 783,306 | +0.12(+0.70%) |
Apr 05, 2005 | 17.58 | 17.67 | 17.49 | 17.59 | 523,175 | -0.05(-0.26%) |
Apr 04, 2005 | 17.69 | 17.69 | 17.38 | 17.63 | 473,478 | -0.06(-0.35%) |
Apr 01, 2005 | 18.29 | 18.29 | 17.58 | 17.69 | 560,641 | -0.08(-0.46%) |
Mar 31, 2005 | 17.88 | 17.97 | 17.63 | 17.78 | 854,551 | -0.05(-0.29%) |
Mar 30, 2005 | 17.38 | 17.85 | 17.38 | 17.83 | 753,993 | +0.45(+2.61%) |
Mar 29, 2005 | 17.22 | 17.49 | 17.22 | 17.38 | 562,000 | +0.12(+0.72%) |
Mar 28, 2005 | 17.39 | 17.55 | 17.25 | 17.25 | 467,072 | -0.15(-0.89%) |
Mar 24, 2005 | 17.38 | 17.64 | 17.38 | 17.41 | 575,007 | +0.04(+0.24%) |
Mar 23, 2005 | 17.39 | 17.56 | 17.04 | 17.36 | 664,888 | -0.15(-0.85%) |
Mar 22, 2005 | 17.94 | 18.14 | 17.42 | 17.51 | 730,503 | -0.40(-2.21%) |
Mar 21, 2005 | 18.02 | 18.02 | 17.72 | 17.91 | 378,549 | -0.11(-0.60%) |
Mar 18, 2005 | 18.17 | 18.17 | 17.94 | 18.02 | 707,208 | -0.15(-0.85%) |
Mar 17, 2005 | 18.19 | 18.31 | 18.11 | 18.17 | 837,856 | +0.07(+0.40%) |
Mar 16, 2005 | 18.46 | 18.48 | 18.10 | 18.10 | 571,513 | -0.23(-1.24%) |
Mar 15, 2005 | 18.67 | 18.84 | 18.24 | 18.33 | 654,017 | +0.02(+0.08%) |
Mar 14, 2005 | 18.21 | 18.37 | 18.13 | 18.31 | 847,563 | +0.15(+0.82%) |
Mar 11, 2005 | 18.46 | 18.53 | 18.16 | 18.16 | 412,522 | -0.29(-1.59%) |
Mar 10, 2005 | 18.40 | 18.52 | 18.28 | 18.46 | 819,608 | +0.09(+0.48%) |
Mar 09, 2005 | 19.18 | 19.18 | 18.32 | 18.37 | 1,019,754 | -0.81(-4.22%) |
Mar 08, 2005 | 19.39 | 19.39 | 19.16 | 19.18 | 649,746 | -0.34(-1.74%) |
Mar 07, 2005 | 19.34 | 19.67 | 19.32 | 19.52 | 648,581 | -0.06(-0.29%) |
Mar 04, 2005 | 19.29 | 19.57 | 19.29 | 19.57 | 470,954 | +0.41(+2.12%) |
Mar 03, 2005 | 19.12 | 19.21 | 18.97 | 19.17 | 368,649 | -0.13(-0.67%) |
Mar 02, 2005 | 19.42 | 19.42 | 19.22 | 19.30 | 747,975 | -0.12(-0.64%) |