Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.15 | 24.62 | 24.14 | 24.56 | 374,000 | +0.46(+1.91%) |
Apr 27, 2006 | 24.60 | 24.61 | 23.97 | 24.10 | 667,800 | -0.51(-2.07%) |
Apr 26, 2006 | 24.71 | 25.00 | 24.60 | 24.61 | 606,000 | -0.06(-0.24%) |
Apr 25, 2006 | 24.60 | 24.82 | 24.45 | 24.67 | 716,200 | +0.22(+0.90%) |
Apr 24, 2006 | 24.98 | 25.00 | 24.25 | 24.45 | 1,281,000 | +0.20(+0.82%) |
Apr 21, 2006 | 23.53 | 24.32 | 23.53 | 24.25 | 688,700 | +0.64(+2.71%) |
Apr 20, 2006 | 23.95 | 23.95 | 23.32 | 23.61 | 792,000 | -0.41(-1.71%) |
Apr 19, 2006 | 24.07 | 24.22 | 23.86 | 24.02 | 853,900 | -0.03(-0.12%) |
Apr 18, 2006 | 23.45 | 24.07 | 23.45 | 24.05 | 962,300 | +0.73(+3.13%) |
Apr 17, 2006 | 23.02 | 23.61 | 23.00 | 23.32 | 1,583,900 | +1.18(+5.33%) |
Apr 13, 2006 | 22.41 | 22.33 | 21.94 | 22.14 | 360,300 | -0.27(-1.20%) |
Apr 12, 2006 | 22.55 | 22.59 | 22.25 | 22.41 | 300,700 | -0.14(-0.62%) |
Apr 11, 2006 | 22.45 | 22.79 | 22.45 | 22.55 | 599,900 | -0.15(-0.66%) |
Apr 10, 2006 | 22.49 | 22.74 | 22.41 | 22.70 | 566,500 | +0.45(+2.02%) |
Apr 07, 2006 | 22.17 | 22.28 | 21.86 | 22.25 | 392,100 | +0.09(+0.41%) |
Apr 06, 2006 | 21.80 | 22.20 | 21.80 | 22.16 | 448,300 | +0.36(+1.65%) |
Apr 05, 2006 | 21.67 | 21.96 | 21.66 | 21.80 | 368,100 | +0.13(+0.60%) |
Apr 04, 2006 | 21.37 | 21.75 | 21.33 | 21.67 | 432,300 | -0.08(-0.37%) |
Apr 03, 2006 | 21.93 | 22.07 | 21.67 | 21.75 | 460,600 | -0.13(-0.59%) |
Mar 31, 2006 | 21.92 | 21.93 | 21.53 | 21.88 | 419,200 | -0.16(-0.73%) |
Mar 30, 2006 | 21.25 | 22.18 | 21.25 | 22.04 | 677,300 | +0.30(+1.38%) |
Mar 29, 2006 | 21.49 | 21.75 | 21.34 | 21.74 | 496,800 | +0.32(+1.49%) |
Mar 28, 2006 | 21.20 | 21.54 | 21.06 | 21.42 | 608,400 | +0.30(+1.42%) |
Mar 27, 2006 | 20.99 | 21.15 | 20.78 | 21.12 | 489,600 | +0.12(+0.57%) |
Mar 24, 2006 | 20.65 | 21.00 | 20.55 | 21.00 | 609,000 | +0.38(+1.84%) |
Mar 23, 2006 | 20.51 | 20.75 | 20.51 | 20.62 | 339,800 | +0.10(+0.49%) |
Mar 22, 2006 | 20.28 | 20.66 | 20.25 | 20.52 | 422,500 | +0.23(+1.13%) |
Mar 21, 2006 | 20.19 | 20.47 | 20.06 | 20.29 | 463,800 | -0.01(-0.05%) |
Mar 20, 2006 | 20.85 | 20.85 | 20.23 | 20.30 | 574,900 | -0.55(-2.64%) |
Mar 17, 2006 | 20.82 | 20.89 | 20.35 | 20.85 | 411,600 | -0.07(-0.33%) |
Mar 16, 2006 | 20.77 | 20.94 | 20.64 | 20.92 | 313,100 | +0.06(+0.29%) |
Mar 15, 2006 | 20.62 | 20.94 | 20.61 | 20.86 | 391,800 | -0.08(-0.38%) |
Mar 14, 2006 | 20.82 | 21.03 | 20.72 | 20.94 | 557,900 | +0.18(+0.87%) |
Mar 13, 2006 | 20.48 | 20.79 | 20.40 | 20.76 | 443,200 | +0.37(+1.81%) |
Mar 10, 2006 | 20.00 | 20.44 | 19.91 | 20.39 | 426,700 | +0.35(+1.75%) |
Mar 09, 2006 | 19.89 | 20.21 | 19.01 | 20.04 | 365,200 | +0.12(+0.60%) |
Mar 08, 2006 | 19.51 | 19.92 | 19.25 | 19.92 | 724,400 | +0.12(+0.61%) |
Mar 07, 2006 | 20.31 | 20.32 | 19.65 | 19.80 | 612,900 | -0.60(-2.94%) |
Mar 06, 2006 | 20.69 | 20.69 | 20.14 | 20.40 | 397,700 | -0.28(-1.35%) |
Mar 03, 2006 | 20.74 | 20.80 | 20.43 | 20.68 | 340,900 | +0.00(+0.00%) |
Mar 02, 2006 | 20.65 | 20.73 | 20.57 | 20.68 | 312,500 | +0.19(+0.93%) |
Mar 01, 2006 | 20.23 | 20.60 | 20.23 | 20.49 | 376,500 | +0.25(+1.24%) |
Feb 28, 2006 | 20.46 | 21.00 | 20.02 | 20.24 | 553,900 | -0.22(-1.08%) |
Feb 27, 2006 | 20.68 | 20.75 | 20.43 | 20.46 | 547,100 | -0.22(-1.06%) |
Feb 24, 2006 | 20.40 | 20.69 | 20.40 | 20.68 | 490,700 | +0.35(+1.72%) |
Feb 23, 2006 | 20.00 | 20.38 | 19.85 | 20.33 | 537,600 | +0.29(+1.45%) |
Feb 22, 2006 | 20.41 | 20.41 | 19.89 | 20.04 | 695,600 | -0.32(-1.57%) |
Feb 21, 2006 | 20.79 | 20.79 | 20.30 | 20.36 | 596,400 | +0.33(+1.65%) |
Feb 17, 2006 | 20.15 | 20.17 | 19.83 | 20.03 | 576,400 | +0.33(+1.68%) |
Feb 16, 2006 | 19.23 | 19.70 | 19.11 | 19.70 | 536,100 | +0.80(+4.23%) |
Feb 15, 2006 | 18.80 | 19.41 | 18.79 | 18.90 | 783,100 | +0.30(+1.61%) |
Feb 14, 2006 | 18.13 | 18.64 | 17.85 | 18.60 | 1,547,400 | -0.14(-0.75%) |
Feb 13, 2006 | 20.01 | 20.01 | 18.73 | 18.74 | 1,283,400 | -1.30(-6.49%) |
Feb 10, 2006 | 20.35 | 20.39 | 19.62 | 20.04 | 643,500 | -0.55(-2.67%) |
Feb 09, 2006 | 20.63 | 20.95 | 20.48 | 20.59 | 521,700 | -0.04(-0.19%) |
Feb 08, 2006 | 20.54 | 20.65 | 20.00 | 20.63 | 863,300 | -0.12(-0.58%) |
Feb 07, 2006 | 21.28 | 21.28 | 20.60 | 20.75 | 632,700 | -0.59(-2.77%) |
Feb 06, 2006 | 20.92 | 21.39 | 20.86 | 21.34 | 567,500 | +0.50(+2.40%) |
Feb 03, 2006 | 20.85 | 20.88 | 20.55 | 20.84 | 433,200 | -0.01(-0.05%) |
Feb 02, 2006 | 21.00 | 21.15 | 20.59 | 20.85 | 525,100 | -0.12(-0.57%) |
Feb 01, 2006 | 20.99 | 21.23 | 20.84 | 20.97 | 612,200 | +0.03(+0.14%) |
Jan 31, 2006 | 20.75 | 20.99 | 20.64 | 20.94 | 460,100 | +0.24(+1.16%) |
Jan 30, 2006 | 20.50 | 20.89 | 20.42 | 20.70 | 648,700 | +0.37(+1.82%) |
Jan 27, 2006 | 19.95 | 20.35 | 19.85 | 20.33 | 401,200 | +0.49(+2.47%) |
Jan 26, 2006 | 19.97 | 20.00 | 19.52 | 19.84 | 474,200 | -0.06(-0.30%) |
Jan 25, 2006 | 20.30 | 20.34 | 19.79 | 19.90 | 649,300 | -0.40(-1.97%) |
Jan 24, 2006 | 20.51 | 20.53 | 20.11 | 20.30 | 577,900 | -0.26(-1.26%) |
Jan 23, 2006 | 20.33 | 20.57 | 20.10 | 20.56 | 658,000 | +0.46(+2.29%) |
Jan 20, 2006 | 20.05 | 20.29 | 19.95 | 20.10 | 597,500 | +0.09(+0.45%) |
Jan 19, 2006 | 19.61 | 20.03 | 19.51 | 20.01 | 497,900 | +0.41(+2.09%) |
Jan 18, 2006 | 19.90 | 19.90 | 19.34 | 19.60 | 494,100 | -0.26(-1.31%) |
Jan 17, 2006 | 19.71 | 19.94 | 19.65 | 19.86 | 662,400 | +0.39(+2.00%) |
Jan 13, 2006 | 19.24 | 19.51 | 19.15 | 19.47 | 414,200 | +0.22(+1.14%) |
Jan 12, 2006 | 19.43 | 19.75 | 19.10 | 19.25 | 822,600 | -0.18(-0.93%) |
Jan 11, 2006 | 19.49 | 19.51 | 19.32 | 19.43 | 615,900 | -0.02(-0.10%) |
Jan 10, 2006 | 19.36 | 19.50 | 19.25 | 19.45 | 774,400 | +0.19(+0.99%) |
Jan 09, 2006 | 19.40 | 19.41 | 19.05 | 19.26 | 1,008,200 | +0.29(+1.53%) |
Jan 06, 2006 | 18.55 | 19.04 | 18.52 | 18.97 | 717,400 | +0.55(+2.99%) |
Jan 05, 2006 | 18.51 | 18.61 | 18.20 | 18.42 | 564,300 | -0.06(-0.32%) |
Jan 04, 2006 | 18.05 | 18.50 | 17.96 | 18.48 | 521,500 | +0.42(+2.33%) |
Jan 03, 2006 | 17.82 | 18.13 | 17.76 | 18.06 | 509,100 | +0.42(+2.38%) |
Dec 30, 2005 | 17.55 | 17.77 | 17.47 | 17.64 | 321,400 | +0.04(+0.23%) |
Dec 29, 2005 | 17.63 | 17.78 | 17.55 | 17.60 | 227,700 | -0.07(-0.40%) |
Dec 28, 2005 | 17.50 | 17.72 | 17.48 | 17.67 | 266,800 | +0.31(+1.79%) |
Dec 27, 2005 | 17.85 | 17.90 | 17.30 | 17.36 | 439,800 | -0.48(-2.69%) |
Dec 23, 2005 | 17.77 | 17.89 | 17.67 | 17.84 | 253,800 | +0.04(+0.22%) |
Dec 22, 2005 | 17.95 | 17.95 | 17.76 | 17.80 | 236,800 | -0.11(-0.61%) |
Dec 21, 2005 | 17.74 | 17.95 | 17.73 | 17.91 | 258,000 | +0.18(+1.02%) |
Dec 20, 2005 | 17.56 | 17.76 | 17.45 | 17.73 | 363,700 | +0.17(+0.97%) |
Dec 19, 2005 | 17.68 | 17.83 | 17.50 | 17.56 | 361,400 | -0.06(-0.34%) |
Dec 16, 2005 | 17.80 | 17.88 | 17.54 | 17.62 | 465,100 | -0.14(-0.79%) |
Dec 15, 2005 | 17.90 | 17.98 | 17.68 | 17.76 | 437,400 | -0.31(-1.72%) |
Dec 14, 2005 | 18.31 | 18.31 | 18.00 | 18.07 | 336,300 | -0.15(-0.82%) |
Dec 13, 2005 | 18.23 | 18.35 | 18.20 | 18.22 | 497,900 | +0.01(+0.05%) |
Dec 12, 2005 | 17.98 | 18.24 | 17.97 | 18.21 | 508,000 | +0.09(+0.50%) |
Dec 09, 2005 | 18.27 | 18.29 | 18.06 | 18.12 | 385,400 | -0.10(-0.55%) |
Dec 08, 2005 | 18.02 | 18.25 | 18.02 | 18.22 | 508,200 | +0.23(+1.28%) |
Dec 07, 2005 | 18.28 | 18.28 | 17.87 | 17.99 | 520,200 | -0.18(-0.99%) |
Dec 06, 2005 | 18.30 | 18.31 | 18.05 | 18.17 | 678,200 | -0.22(-1.20%) |
Dec 05, 2005 | 18.25 | 18.50 | 18.21 | 18.39 | 587,100 | +0.35(+1.94%) |
Dec 02, 2005 | 17.90 | 18.06 | 17.87 | 18.04 | 421,600 | +0.19(+1.06%) |
Dec 01, 2005 | 17.75 | 17.90 | 17.65 | 17.85 | 434,500 | +0.15(+0.85%) |
Nov 30, 2005 | 17.50 | 17.77 | 17.50 | 17.70 | 467,900 | +0.17(+0.97%) |
Nov 29, 2005 | 17.52 | 17.70 | 17.51 | 17.53 | 311,900 | +0.10(+0.57%) |
Nov 28, 2005 | 17.60 | 17.60 | 17.41 | 17.43 | 532,900 | -0.13(-0.74%) |
Nov 25, 2005 | 17.39 | 17.60 | 17.39 | 17.56 | 305,800 | +0.31(+1.80%) |
Nov 23, 2005 | 17.23 | 17.30 | 17.15 | 17.25 | 428,300 | +0.00(+0.00%) |
Nov 22, 2005 | 17.20 | 17.28 | 17.12 | 17.25 | 601,100 | +0.13(+0.76%) |
Nov 21, 2005 | 16.92 | 17.15 | 16.91 | 17.12 | 552,800 | +0.24(+1.42%) |
Nov 18, 2005 | 17.04 | 17.05 | 16.84 | 16.88 | 626,700 | -0.18(-1.06%) |
Nov 17, 2005 | 17.21 | 17.25 | 16.91 | 17.06 | 1,530,900 | -0.56(-3.18%) |
Nov 16, 2005 | 17.21 | 17.68 | 17.21 | 17.62 | 334,700 | +0.21(+1.21%) |
Nov 15, 2005 | 17.48 | 17.69 | 17.30 | 17.41 | 398,600 | -0.06(-0.34%) |
Nov 14, 2005 | 17.29 | 17.50 | 17.01 | 17.47 | 392,800 | -0.07(-0.40%) |
Nov 11, 2005 | 17.51 | 17.55 | 17.11 | 17.54 | 529,100 | +0.03(+0.17%) |
Nov 10, 2005 | 18.05 | 18.08 | 17.31 | 17.51 | 644,100 | -0.57(-3.15%) |
Nov 09, 2005 | 18.02 | 18.32 | 17.85 | 18.08 | 413,800 | +0.06(+0.33%) |
Nov 08, 2005 | 17.73 | 18.05 | 17.64 | 18.02 | 224,000 | +0.22(+1.24%) |
Nov 07, 2005 | 18.00 | 18.00 | 17.60 | 17.80 | 344,300 | -0.30(-1.66%) |
Nov 04, 2005 | 18.47 | 18.47 | 17.97 | 18.10 | 308,000 | -0.28(-1.52%) |
Nov 03, 2005 | 18.08 | 18.44 | 18.08 | 18.38 | 372,900 | +0.39(+2.17%) |
Nov 02, 2005 | 17.77 | 18.00 | 17.61 | 17.99 | 452,300 | +0.26(+1.47%) |
Nov 01, 2005 | 17.95 | 18.03 | 17.66 | 17.73 | 362,800 | -0.17(-0.95%) |
Oct 31, 2005 | 17.89 | 18.02 | 17.70 | 17.90 | 575,900 | +0.16(+0.90%) |
Oct 28, 2005 | 17.46 | 17.77 | 17.16 | 17.74 | 482,700 | +0.18(+1.02%) |
Oct 27, 2005 | 17.70 | 18.00 | 17.30 | 17.56 | 564,300 | -0.27(-1.51%) |
Oct 26, 2005 | 18.30 | 18.47 | 17.68 | 17.83 | 507,200 | -0.23(-1.27%) |
Oct 25, 2005 | 17.90 | 18.08 | 17.77 | 18.06 | 515,400 | +0.50(+2.85%) |
Oct 24, 2005 | 16.60 | 17.64 | 16.40 | 17.56 | 786,000 | +0.63(+3.72%) |
Oct 21, 2005 | 16.73 | 17.09 | 16.10 | 16.93 | 1,787,100 | -0.27(-1.57%) |
Oct 20, 2005 | 18.00 | 18.00 | 17.11 | 17.20 | 823,200 | -0.92(-5.08%) |
Oct 19, 2005 | 17.98 | 18.12 | 17.50 | 18.12 | 650,700 | +0.12(+0.67%) |
Oct 18, 2005 | 18.36 | 18.41 | 17.91 | 18.00 | 447,100 | -0.43(-2.33%) |
Oct 17, 2005 | 18.30 | 18.49 | 18.30 | 18.43 | 551,300 | +0.42(+2.33%) |
Oct 14, 2005 | 17.60 | 18.08 | 17.40 | 18.01 | 784,400 | -0.01(-0.06%) |
Oct 13, 2005 | 18.77 | 18.77 | 17.50 | 18.02 | 877,400 | -0.88(-4.66%) |
Oct 12, 2005 | 19.29 | 19.45 | 18.67 | 18.90 | 602,100 | -0.25(-1.31%) |
Oct 11, 2005 | 18.65 | 19.15 | 18.65 | 19.15 | 578,700 | +0.62(+3.35%) |
Oct 10, 2005 | 18.53 | 19.13 | 18.15 | 18.53 | 598,800 | -0.17(-0.91%) |
Oct 07, 2005 | 17.53 | 18.70 | 17.53 | 18.70 | 939,600 | +1.33(+7.66%) |
Oct 06, 2005 | 18.19 | 18.19 | 17.05 | 17.37 | 1,933,000 | -1.12(-6.06%) |
Oct 05, 2005 | 19.28 | 19.35 | 18.49 | 18.49 | 638,600 | -0.68(-3.55%) |
Oct 04, 2005 | 19.66 | 19.67 | 19.12 | 19.17 | 637,900 | -0.48(-2.44%) |
Oct 03, 2005 | 19.73 | 19.88 | 19.65 | 19.65 | 565,700 | +0.01(+0.05%) |
Sep 30, 2005 | 19.73 | 19.75 | 19.55 | 19.64 | 292,500 | -0.02(-0.10%) |
Sep 29, 2005 | 19.55 | 19.85 | 19.53 | 19.66 | 394,200 | +0.16(+0.82%) |
Sep 28, 2005 | 19.40 | 19.55 | 19.27 | 19.50 | 589,000 | +0.14(+0.72%) |
Sep 27, 2005 | 18.98 | 19.37 | 18.96 | 19.36 | 394,200 | +0.38(+2.00%) |
Sep 26, 2005 | 18.70 | 19.10 | 18.50 | 18.98 | 588,500 | +0.08(+0.42%) |
Sep 23, 2005 | 18.90 | 19.18 | 18.55 | 18.90 | 599,100 | -0.19(-1.00%) |
Sep 22, 2005 | 19.55 | 19.80 | 18.88 | 19.09 | 711,200 | -0.31(-1.60%) |
Sep 21, 2005 | 19.11 | 19.49 | 19.11 | 19.40 | 677,700 | +0.41(+2.16%) |
Sep 20, 2005 | 18.94 | 19.00 | 18.73 | 18.99 | 444,300 | +0.15(+0.80%) |
Sep 19, 2005 | 18.71 | 19.03 | 18.67 | 18.84 | 658,800 | +0.22(+1.18%) |
Sep 16, 2005 | 18.45 | 18.70 | 18.40 | 18.62 | 381,000 | +0.11(+0.59%) |
Sep 15, 2005 | 18.87 | 18.98 | 18.36 | 18.51 | 591,900 | -0.30(-1.59%) |
Sep 14, 2005 | 18.87 | 18.97 | 18.75 | 18.81 | 436,200 | -0.09(-0.48%) |
Sep 13, 2005 | 18.72 | 18.95 | 18.72 | 18.90 | 569,100 | +0.15(+0.80%) |
Sep 12, 2005 | 18.93 | 18.93 | 18.65 | 18.75 | 514,000 | -0.18(-0.95%) |
Sep 09, 2005 | 18.75 | 19.00 | 18.74 | 18.93 | 562,700 | +0.27(+1.45%) |
Sep 08, 2005 | 18.47 | 18.74 | 18.44 | 18.66 | 521,000 | +0.35(+1.91%) |
Sep 07, 2005 | 18.00 | 18.35 | 17.97 | 18.31 | 457,000 | +0.26(+1.44%) |
Sep 06, 2005 | 18.30 | 18.37 | 17.55 | 18.05 | 988,000 | -0.35(-1.90%) |
Sep 02, 2005 | 18.90 | 18.90 | 18.33 | 18.40 | 706,800 | -0.56(-2.95%) |
Sep 01, 2005 | 18.62 | 18.99 | 18.57 | 18.96 | 590,400 | +0.43(+2.32%) |
Aug 31, 2005 | 18.32 | 18.54 | 18.25 | 18.53 | 511,000 | +0.29(+1.59%) |
Aug 30, 2005 | 17.92 | 18.35 | 17.91 | 18.24 | 542,700 | +0.38(+2.13%) |
Aug 29, 2005 | 18.15 | 18.25 | 17.75 | 17.86 | 541,700 | +0.11(+0.62%) |
Aug 26, 2005 | 17.80 | 17.99 | 17.56 | 17.75 | 375,900 | -0.10(-0.56%) |
Aug 25, 2005 | 17.86 | 17.91 | 17.65 | 17.85 | 312,500 | +0.00(+0.00%) |
Aug 24, 2005 | 17.55 | 17.91 | 17.54 | 17.85 | 457,700 | +0.31(+1.77%) |
Aug 23, 2005 | 17.70 | 17.74 | 17.20 | 17.54 | 531,200 | -0.03(-0.17%) |
Aug 22, 2005 | 17.36 | 17.65 | 17.32 | 17.57 | 730,400 | +0.51(+2.99%) |
Aug 19, 2005 | 16.70 | 17.30 | 16.60 | 17.06 | 883,700 | +0.51(+3.08%) |
Aug 18, 2005 | 16.42 | 16.66 | 15.72 | 16.55 | 2,471,600 | -0.30(-1.78%) |
Aug 17, 2005 | 17.75 | 18.03 | 16.72 | 16.85 | 1,884,000 | -1.05(-5.87%) |
Aug 16, 2005 | 18.71 | 18.71 | 17.33 | 17.90 | 1,726,600 | -0.80(-4.28%) |
Aug 15, 2005 | 18.86 | 18.87 | 18.58 | 18.70 | 495,100 | -0.28(-1.48%) |
Aug 12, 2005 | 18.95 | 19.26 | 18.70 | 18.98 | 733,600 | +0.15(+0.80%) |
Aug 11, 2005 | 18.47 | 18.90 | 18.40 | 18.83 | 496,400 | +0.46(+2.50%) |
Aug 10, 2005 | 18.05 | 18.44 | 17.97 | 18.37 | 507,400 | +0.42(+2.34%) |
Aug 09, 2005 | 18.02 | 18.03 | 17.55 | 17.95 | 515,400 | -0.07(-0.39%) |
Aug 08, 2005 | 17.82 | 18.26 | 17.82 | 18.02 | 577,100 | +0.22(+1.24%) |
Aug 05, 2005 | 17.72 | 17.89 | 17.64 | 17.80 | 280,300 | +0.09(+0.51%) |
Aug 04, 2005 | 17.74 | 17.91 | 17.63 | 17.71 | 338,800 | -0.02(-0.11%) |
Aug 03, 2005 | 17.85 | 17.88 | 17.68 | 17.73 | 332,500 | -0.01(-0.06%) |
Aug 02, 2005 | 17.51 | 17.75 | 17.46 | 17.74 | 379,800 | +0.18(+1.03%) |
Aug 01, 2005 | 17.44 | 17.59 | 17.40 | 17.56 | 409,200 | +0.31(+1.80%) |
Jul 29, 2005 | 17.00 | 17.25 | 17.00 | 17.25 | 385,100 | +0.27(+1.59%) |
Jul 28, 2005 | 16.88 | 16.99 | 16.84 | 16.98 | 247,200 | +0.16(+0.95%) |
Jul 27, 2005 | 16.82 | 16.89 | 16.75 | 16.82 | 255,900 | -0.04(-0.24%) |
Jul 26, 2005 | 16.96 | 16.98 | 16.77 | 16.86 | 305,600 | -0.09(-0.53%) |
Jul 25, 2005 | 16.85 | 16.99 | 16.71 | 16.95 | 321,800 | +0.11(+0.65%) |
Jul 22, 2005 | 16.61 | 16.85 | 16.61 | 16.84 | 323,100 | +0.26(+1.57%) |
Jul 21, 2005 | 16.60 | 16.68 | 16.55 | 16.58 | 258,300 | -0.02(-0.12%) |
Jul 20, 2005 | 16.63 | 16.65 | 16.44 | 16.60 | 360,200 | +0.01(+0.06%) |
Jul 19, 2005 | 16.36 | 16.60 | 16.31 | 16.59 | 312,800 | +0.22(+1.34%) |
Jul 18, 2005 | 16.51 | 16.53 | 16.34 | 16.37 | 406,300 | -0.14(-0.85%) |
Jul 15, 2005 | 16.36 | 16.54 | 16.16 | 16.51 | 452,500 | +0.18(+1.10%) |
Jul 14, 2005 | 16.88 | 16.88 | 16.08 | 16.33 | 885,700 | -0.48(-2.86%) |
Jul 13, 2005 | 16.95 | 16.95 | 16.80 | 16.81 | 582,000 | -0.20(-1.18%) |
Jul 12, 2005 | 16.87 | 17.04 | 16.81 | 17.01 | 730,000 | +0.28(+1.67%) |
Jul 11, 2005 | 16.66 | 16.79 | 16.51 | 16.73 | 670,800 | +0.03(+0.18%) |
Jul 08, 2005 | 16.79 | 17.04 | 16.50 | 16.70 | 794,600 | -0.05(-0.30%) |
Jul 07, 2005 | 16.48 | 16.75 | 16.40 | 16.75 | 599,100 | +0.21(+1.27%) |
Jul 06, 2005 | 16.41 | 16.58 | 16.40 | 16.54 | 542,100 | +0.17(+1.04%) |
Jul 05, 2005 | 16.15 | 16.42 | 16.00 | 16.37 | 523,100 | +0.09(+0.55%) |
Jul 01, 2005 | 15.99 | 16.29 | 15.94 | 16.28 | 393,800 | +0.36(+2.26%) |
Jun 30, 2005 | 15.80 | 15.97 | 15.77 | 15.92 | 327,300 | +0.12(+0.76%) |
Jun 29, 2005 | 15.75 | 15.82 | 15.51 | 15.80 | 348,600 | +0.06(+0.38%) |
Jun 28, 2005 | 16.08 | 16.08 | 15.52 | 15.74 | 725,900 | -0.49(-3.02%) |
Jun 27, 2005 | 15.99 | 16.25 | 15.95 | 16.23 | 692,000 | +0.33(+2.08%) |
Jun 24, 2005 | 16.00 | 16.09 | 15.90 | 15.90 | 408,600 | -0.04(-0.25%) |
Jun 23, 2005 | 15.90 | 15.99 | 15.81 | 15.94 | 548,800 | +0.13(+0.82%) |
Jun 22, 2005 | 15.74 | 15.87 | 15.67 | 15.81 | 599,600 | +0.12(+0.76%) |
Jun 21, 2005 | 15.84 | 15.92 | 15.60 | 15.69 | 712,300 | -0.07(-0.44%) |
Jun 20, 2005 | 15.65 | 15.85 | 15.45 | 15.76 | 1,303,400 | +0.38(+2.47%) |
Jun 17, 2005 | 15.35 | 15.42 | 15.27 | 15.38 | 412,300 | +0.09(+0.59%) |
Jun 16, 2005 | 15.27 | 15.35 | 15.17 | 15.29 | 310,200 | +0.06(+0.39%) |
Jun 15, 2005 | 29.96 | 15.26 | 15.03 | 15.23 | 610,600 | +0.25(+1.67%) |
Jun 14, 2005 | 14.98 | 15.04 | 14.87 | 14.98 | 460,700 | -0.15(-0.99%) |
Jun 13, 2005 | 14.99 | 15.14 | 14.92 | 15.13 | 536,600 | +0.12(+0.80%) |
Jun 10, 2005 | 14.97 | 15.04 | 14.94 | 15.01 | 452,100 | +0.03(+0.20%) |
Jun 09, 2005 | 14.91 | 14.98 | 14.81 | 14.98 | 436,100 | +0.09(+0.60%) |
Jun 08, 2005 | 14.81 | 14.98 | 14.78 | 14.89 | 474,200 | +0.03(+0.20%) |
Jun 07, 2005 | 14.90 | 14.90 | 14.76 | 14.86 | 389,600 | -0.07(-0.47%) |
Jun 06, 2005 | 14.98 | 15.00 | 14.89 | 14.93 | 340,500 | +0.01(+0.07%) |
Jun 03, 2005 | 14.91 | 14.96 | 14.77 | 14.92 | 386,200 | +0.04(+0.27%) |
Jun 02, 2005 | 14.79 | 14.88 | 14.76 | 14.88 | 335,900 | +0.11(+0.74%) |
Jun 01, 2005 | 14.67 | 14.80 | 14.63 | 14.77 | 313,600 | +0.17(+1.16%) |
May 31, 2005 | 14.58 | 14.68 | 14.50 | 14.60 | 277,400 | -0.06(-0.41%) |
May 27, 2005 | 14.51 | 14.68 | 14.51 | 14.66 | 288,700 | +0.22(+1.52%) |
May 26, 2005 | 14.36 | 14.50 | 14.36 | 14.44 | 390,900 | -0.02(-0.14%) |
May 25, 2005 | 14.56 | 14.56 | 14.41 | 14.46 | 873,300 | -0.34(-2.30%) |
May 24, 2005 | 14.78 | 14.89 | 14.70 | 14.80 | 259,000 | -0.01(-0.07%) |
May 23, 2005 | 14.59 | 14.89 | 14.45 | 14.81 | 290,800 | +0.21(+1.44%) |
May 20, 2005 | 14.41 | 14.65 | 14.41 | 14.60 | 245,300 | +0.19(+1.32%) |
May 19, 2005 | 14.28 | 14.42 | 14.21 | 14.41 | 237,900 | +0.14(+0.98%) |
May 18, 2005 | 14.26 | 14.37 | 14.20 | 14.27 | 353,200 | +0.03(+0.21%) |
May 17, 2005 | 14.04 | 14.27 | 13.99 | 14.24 | 312,700 | +0.09(+0.64%) |
May 16, 2005 | 14.25 | 14.31 | 13.90 | 14.15 | 636,800 | -0.30(-2.08%) |
May 13, 2005 | 14.36 | 14.50 | 14.31 | 14.45 | 251,000 | -0.03(-0.21%) |
May 12, 2005 | 14.71 | 14.90 | 14.26 | 14.48 | 555,700 | -0.51(-3.40%) |
May 11, 2005 | 14.89 | 14.99 | 14.73 | 14.99 | 419,700 | +0.12(+0.81%) |
May 10, 2005 | 14.99 | 15.04 | 14.85 | 14.87 | 370,500 | -0.11(-0.73%) |
May 09, 2005 | 14.91 | 15.03 | 14.86 | 14.98 | 437,400 | +0.13(+0.88%) |
May 06, 2005 | 14.65 | 14.89 | 14.62 | 14.85 | 468,200 | +0.25(+1.71%) |
May 05, 2005 | 14.41 | 14.64 | 14.41 | 14.60 | 286,000 | +0.23(+1.60%) |
May 04, 2005 | 14.30 | 14.44 | 14.15 | 14.37 | 436,100 | +0.11(+0.77%) |
May 03, 2005 | 14.21 | 14.30 | 14.17 | 14.26 | 321,500 | -0.06(-0.42%) |