Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.55 | 20.90 | 20.54 | 20.86 | 240,500 | +0.31(+1.51%) |
May 30, 2006 | 20.38 | 20.62 | 20.22 | 20.55 | 152,900 | -0.08(-0.39%) |
May 26, 2006 | 20.50 | 20.73 | 20.38 | 20.63 | 87,400 | +0.18(+0.88%) |
May 25, 2006 | 20.41 | 20.72 | 20.14 | 20.45 | 154,600 | +0.16(+0.79%) |
May 24, 2006 | 19.91 | 20.95 | 19.80 | 20.29 | 173,700 | +0.36(+1.81%) |
May 23, 2006 | 19.73 | 19.95 | 19.68 | 19.93 | 123,500 | +0.30(+1.53%) |
May 22, 2006 | 19.40 | 19.92 | 19.40 | 19.63 | 55,200 | +0.13(+0.67%) |
May 19, 2006 | 19.57 | 19.80 | 19.24 | 19.50 | 46,000 | -0.07(-0.36%) |
May 18, 2006 | 19.75 | 20.18 | 19.38 | 19.57 | 66,800 | -0.02(-0.10%) |
May 17, 2006 | 19.68 | 19.82 | 19.32 | 19.59 | 54,500 | -0.25(-1.26%) |
May 16, 2006 | 19.55 | 19.91 | 19.52 | 19.84 | 56,400 | +0.26(+1.33%) |
May 15, 2006 | 19.50 | 19.64 | 19.23 | 19.58 | 62,000 | -0.08(-0.41%) |
May 12, 2006 | 19.67 | 20.12 | 19.51 | 19.66 | 57,800 | -0.12(-0.61%) |
May 11, 2006 | 20.30 | 20.55 | 19.76 | 19.78 | 69,300 | -0.56(-2.75%) |
May 10, 2006 | 20.35 | 20.65 | 20.18 | 20.34 | 104,900 | -0.06(-0.29%) |
May 09, 2006 | 20.14 | 20.76 | 20.12 | 20.40 | 50,400 | -0.14(-0.68%) |
May 08, 2006 | 20.12 | 20.61 | 20.08 | 20.54 | 49,200 | +0.32(+1.58%) |
May 05, 2006 | 20.27 | 20.37 | 20.18 | 20.22 | 33,100 | +0.06(+0.30%) |
May 04, 2006 | 20.16 | 20.34 | 20.03 | 20.16 | 69,900 | +0.09(+0.45%) |
May 03, 2006 | 19.78 | 20.09 | 19.78 | 20.07 | 98,400 | +0.32(+1.62%) |
May 02, 2006 | 19.74 | 19.88 | 19.43 | 19.75 | 173,000 | +0.07(+0.36%) |
May 01, 2006 | 19.27 | 19.99 | 19.07 | 19.68 | 166,000 | +0.41(+2.13%) |
Apr 28, 2006 | 18.97 | 19.44 | 18.75 | 19.27 | 108,400 | +0.27(+1.42%) |
Apr 27, 2006 | 18.70 | 19.49 | 18.62 | 19.00 | 110,600 | +0.14(+0.74%) |
Apr 26, 2006 | 18.91 | 19.07 | 18.60 | 18.86 | 83,400 | -0.06(-0.32%) |
Apr 25, 2006 | 18.73 | 18.95 | 18.49 | 18.92 | 113,000 | +0.12(+0.64%) |
Apr 24, 2006 | 18.80 | 18.90 | 18.53 | 18.80 | 84,200 | +0.00(+0.00%) |
Apr 21, 2006 | 18.80 | 19.09 | 18.42 | 18.80 | 158,900 | +0.16(+0.86%) |
Apr 20, 2006 | 18.50 | 18.78 | 18.38 | 18.64 | 40,200 | +0.07(+0.38%) |
Apr 19, 2006 | 18.66 | 18.74 | 18.35 | 18.57 | 42,900 | -0.04(-0.21%) |
Apr 18, 2006 | 18.52 | 18.70 | 18.35 | 18.61 | 54,200 | +0.16(+0.87%) |
Apr 17, 2006 | 18.56 | 18.56 | 18.15 | 18.45 | 60,100 | -0.15(-0.81%) |
Apr 13, 2006 | 18.53 | 18.75 | 18.30 | 18.60 | 58,800 | +0.07(+0.38%) |
Apr 12, 2006 | 18.57 | 18.64 | 18.40 | 18.53 | 24,200 | -0.10(-0.54%) |
Apr 11, 2006 | 18.55 | 18.74 | 18.03 | 18.63 | 102,700 | +0.08(+0.43%) |
Apr 10, 2006 | 18.59 | 18.69 | 18.45 | 18.55 | 79,400 | -0.12(-0.64%) |
Apr 07, 2006 | 19.10 | 19.27 | 18.50 | 18.67 | 117,700 | -0.38(-1.99%) |
Apr 06, 2006 | 19.37 | 19.37 | 18.98 | 19.05 | 97,600 | -0.45(-2.31%) |
Apr 05, 2006 | 19.12 | 19.60 | 19.07 | 19.50 | 101,700 | +0.44(+2.31%) |
Apr 04, 2006 | 19.00 | 19.32 | 18.89 | 19.06 | 99,600 | -0.19(-0.99%) |
Apr 03, 2006 | 19.67 | 19.78 | 19.19 | 19.25 | 127,800 | -0.47(-2.38%) |
Mar 31, 2006 | 19.91 | 19.94 | 19.49 | 19.72 | 98,200 | -0.10(-0.50%) |
Mar 30, 2006 | 20.15 | 20.23 | 19.45 | 19.82 | 58,000 | -0.24(-1.20%) |
Mar 29, 2006 | 20.17 | 20.40 | 19.97 | 20.06 | 84,300 | -0.04(-0.20%) |
Mar 28, 2006 | 20.12 | 20.40 | 19.77 | 20.10 | 63,900 | +0.00(+0.00%) |
Mar 27, 2006 | 20.33 | 20.45 | 20.01 | 20.10 | 25,000 | -0.22(-1.08%) |
Mar 24, 2006 | 20.15 | 20.55 | 19.80 | 20.32 | 59,400 | +0.10(+0.49%) |
Mar 23, 2006 | 20.35 | 20.49 | 19.80 | 20.22 | 65,900 | -0.11(-0.54%) |
Mar 22, 2006 | 19.74 | 20.46 | 19.68 | 20.33 | 79,500 | +0.58(+2.94%) |
Mar 21, 2006 | 20.19 | 20.19 | 19.67 | 19.75 | 111,400 | -0.49(-2.42%) |
Mar 20, 2006 | 20.00 | 20.48 | 19.82 | 20.24 | 85,800 | +0.14(+0.70%) |
Mar 17, 2006 | 20.30 | 20.32 | 19.92 | 20.10 | 145,200 | -0.20(-0.99%) |
Mar 16, 2006 | 20.20 | 20.40 | 20.00 | 20.30 | 110,100 | +0.14(+0.69%) |
Mar 15, 2006 | 19.74 | 20.39 | 19.54 | 20.16 | 208,500 | +0.40(+2.02%) |
Mar 14, 2006 | 19.46 | 19.84 | 19.35 | 19.76 | 52,300 | +0.30(+1.54%) |
Mar 13, 2006 | 19.89 | 19.90 | 19.42 | 19.46 | 73,400 | -0.34(-1.72%) |
Mar 10, 2006 | 19.52 | 19.90 | 19.46 | 19.80 | 61,400 | +0.32(+1.64%) |
Mar 09, 2006 | 19.70 | 19.70 | 19.40 | 19.48 | 66,500 | -0.12(-0.61%) |
Mar 08, 2006 | 19.20 | 19.68 | 19.20 | 19.60 | 75,000 | +0.30(+1.55%) |
Mar 07, 2006 | 19.60 | 19.71 | 19.15 | 19.30 | 82,500 | -0.27(-1.38%) |
Mar 06, 2006 | 18.47 | 19.82 | 18.47 | 19.57 | 55,200 | +0.15(+0.77%) |
Mar 03, 2006 | 19.76 | 19.94 | 19.40 | 19.42 | 74,800 | -0.35(-1.77%) |
Mar 02, 2006 | 19.47 | 19.77 | 19.32 | 19.77 | 78,600 | +0.30(+1.54%) |
Mar 01, 2006 | 19.15 | 19.56 | 18.90 | 19.47 | 83,400 | +0.32(+1.67%) |
Feb 28, 2006 | 19.55 | 19.61 | 19.00 | 19.15 | 120,500 | -0.40(-2.05%) |
Feb 27, 2006 | 19.85 | 19.88 | 19.39 | 19.55 | 141,600 | -0.30(-1.51%) |
Feb 24, 2006 | 19.90 | 20.25 | 19.49 | 19.85 | 121,700 | -0.09(-0.45%) |
Feb 23, 2006 | 19.60 | 20.00 | 19.50 | 19.94 | 96,700 | +0.30(+1.53%) |
Feb 22, 2006 | 19.79 | 19.89 | 19.32 | 19.64 | 81,700 | -0.16(-0.81%) |
Feb 21, 2006 | 19.60 | 19.80 | 19.25 | 19.80 | 133,100 | +0.10(+0.51%) |
Feb 17, 2006 | 19.00 | 20.03 | 18.03 | 19.70 | 248,500 | +0.72(+3.79%) |
Feb 16, 2006 | 18.20 | 19.27 | 18.19 | 18.98 | 238,700 | +0.54(+2.93%) |
Feb 15, 2006 | 18.45 | 18.75 | 18.21 | 18.44 | 118,300 | +0.15(+0.82%) |
Feb 14, 2006 | 18.25 | 18.40 | 18.08 | 18.29 | 114,000 | +0.12(+0.66%) |
Feb 13, 2006 | 18.18 | 18.30 | 18.04 | 18.17 | 52,400 | -0.11(-0.60%) |
Feb 10, 2006 | 18.50 | 18.55 | 17.98 | 18.28 | 77,500 | -0.16(-0.87%) |
Feb 09, 2006 | 18.12 | 18.61 | 18.12 | 18.44 | 55,100 | +0.35(+1.93%) |
Feb 08, 2006 | 18.12 | 18.24 | 18.03 | 18.09 | 43,200 | -0.03(-0.17%) |
Feb 07, 2006 | 17.97 | 18.22 | 17.82 | 18.12 | 57,700 | +0.11(+0.61%) |
Feb 06, 2006 | 17.88 | 18.12 | 17.65 | 18.01 | 109,700 | +0.01(+0.06%) |
Feb 03, 2006 | 17.73 | 18.23 | 17.65 | 18.00 | 46,700 | +0.12(+0.67%) |
Feb 02, 2006 | 17.81 | 18.07 | 17.75 | 17.88 | 68,300 | -0.12(-0.67%) |
Feb 01, 2006 | 17.90 | 18.05 | 17.68 | 18.00 | 104,200 | +0.00(+0.00%) |
Jan 31, 2006 | 17.80 | 18.13 | 17.60 | 18.00 | 55,000 | +0.20(+1.12%) |
Jan 30, 2006 | 17.82 | 17.89 | 17.60 | 17.80 | 28,600 | +0.03(+0.17%) |
Jan 27, 2006 | 17.65 | 17.86 | 17.30 | 17.77 | 56,900 | +0.08(+0.45%) |
Jan 26, 2006 | 17.70 | 17.72 | 17.35 | 17.69 | 42,600 | +0.09(+0.51%) |
Jan 25, 2006 | 17.38 | 17.90 | 17.23 | 17.60 | 91,800 | +0.23(+1.32%) |
Jan 24, 2006 | 16.77 | 17.49 | 16.73 | 17.37 | 55,700 | +0.60(+3.58%) |
Jan 23, 2006 | 16.40 | 16.94 | 16.00 | 16.77 | 58,000 | +0.27(+1.64%) |
Jan 20, 2006 | 16.72 | 16.72 | 16.30 | 16.50 | 72,300 | -0.08(-0.48%) |
Jan 19, 2006 | 16.42 | 16.66 | 16.20 | 16.58 | 58,800 | +0.16(+0.97%) |
Jan 18, 2006 | 16.26 | 16.54 | 16.23 | 16.42 | 25,600 | +0.04(+0.24%) |
Jan 17, 2006 | 16.76 | 16.76 | 16.05 | 16.38 | 46,500 | -0.53(-3.13%) |
Jan 13, 2006 | 16.41 | 16.91 | 16.41 | 16.91 | 15,700 | +0.50(+3.05%) |
Jan 12, 2006 | 16.74 | 16.89 | 16.30 | 16.41 | 47,700 | -0.45(-2.67%) |
Jan 11, 2006 | 16.83 | 17.04 | 16.25 | 16.86 | 117,600 | +0.03(+0.18%) |
Jan 10, 2006 | 16.48 | 16.90 | 16.25 | 16.83 | 33,800 | +0.27(+1.63%) |
Jan 09, 2006 | 16.67 | 16.86 | 16.35 | 16.56 | 30,900 | -0.11(-0.66%) |
Jan 06, 2006 | 16.67 | 17.08 | 16.67 | 16.67 | 14,400 | +0.00(+0.00%) |
Jan 05, 2006 | 16.86 | 17.00 | 16.63 | 16.67 | 42,300 | -0.18(-1.07%) |
Jan 04, 2006 | 16.32 | 17.20 | 16.31 | 16.85 | 84,700 | +0.52(+3.18%) |
Jan 03, 2006 | 16.11 | 16.52 | 15.85 | 16.33 | 88,300 | -0.13(-0.79%) |
Dec 30, 2005 | 16.24 | 16.63 | 16.20 | 16.46 | 64,300 | +0.12(+0.73%) |
Dec 29, 2005 | 16.37 | 16.72 | 16.33 | 16.34 | 52,900 | -0.10(-0.61%) |
Dec 28, 2005 | 16.69 | 16.86 | 16.40 | 16.44 | 34,400 | -0.21(-1.26%) |
Dec 27, 2005 | 17.38 | 17.38 | 16.65 | 16.65 | 29,000 | -0.70(-4.03%) |
Dec 23, 2005 | 17.25 | 17.50 | 17.23 | 17.35 | 13,100 | +0.18(+1.05%) |
Dec 22, 2005 | 17.32 | 17.64 | 17.11 | 17.17 | 21,400 | +0.02(+0.12%) |
Dec 21, 2005 | 16.93 | 17.52 | 16.93 | 17.15 | 54,400 | +0.30(+1.78%) |
Dec 20, 2005 | 16.85 | 17.22 | 16.73 | 16.85 | 34,700 | +0.10(+0.60%) |
Dec 19, 2005 | 16.81 | 16.85 | 16.56 | 16.75 | 40,100 | -0.06(-0.36%) |
Dec 16, 2005 | 16.95 | 17.17 | 16.78 | 16.81 | 78,800 | -0.11(-0.65%) |
Dec 15, 2005 | 17.59 | 17.64 | 16.82 | 16.92 | 41,300 | -0.59(-3.37%) |
Dec 14, 2005 | 17.90 | 17.90 | 17.48 | 17.51 | 23,600 | -0.42(-2.34%) |
Dec 13, 2005 | 17.84 | 17.99 | 17.71 | 17.93 | 30,800 | +0.09(+0.50%) |
Dec 12, 2005 | 17.60 | 17.84 | 17.42 | 17.84 | 38,500 | +0.34(+1.94%) |
Dec 09, 2005 | 17.32 | 17.75 | 17.16 | 17.50 | 57,900 | +0.17(+0.98%) |
Dec 08, 2005 | 17.35 | 17.44 | 16.85 | 17.33 | 74,000 | -0.01(-0.06%) |
Dec 07, 2005 | 17.29 | 17.65 | 17.13 | 17.34 | 44,700 | +0.08(+0.46%) |
Dec 06, 2005 | 17.15 | 17.69 | 17.11 | 17.26 | 55,400 | +0.21(+1.23%) |
Dec 05, 2005 | 16.81 | 17.11 | 16.69 | 17.05 | 46,900 | +0.09(+0.53%) |
Dec 02, 2005 | 17.32 | 17.32 | 16.81 | 16.96 | 44,700 | -0.50(-2.86%) |
Dec 01, 2005 | 16.95 | 17.59 | 16.72 | 17.46 | 167,300 | +0.71(+4.24%) |
Nov 30, 2005 | 16.43 | 16.75 | 16.23 | 16.75 | 68,200 | +0.35(+2.13%) |
Nov 29, 2005 | 16.20 | 16.52 | 16.10 | 16.40 | 36,400 | +0.39(+2.44%) |
Nov 28, 2005 | 16.55 | 16.55 | 15.96 | 16.01 | 55,600 | -0.49(-2.97%) |
Nov 25, 2005 | 16.53 | 16.59 | 16.46 | 16.50 | 29,300 | +0.10(+0.61%) |
Nov 23, 2005 | 16.47 | 16.59 | 16.17 | 16.40 | 38,700 | -0.13(-0.79%) |
Nov 22, 2005 | 16.30 | 16.59 | 16.30 | 16.53 | 55,900 | +0.23(+1.41%) |
Nov 21, 2005 | 16.37 | 16.49 | 16.09 | 16.30 | 39,400 | -0.19(-1.15%) |
Nov 18, 2005 | 16.25 | 16.55 | 16.08 | 16.49 | 36,000 | +0.43(+2.68%) |
Nov 17, 2005 | 15.84 | 16.13 | 15.65 | 16.06 | 78,400 | +0.22(+1.39%) |
Nov 16, 2005 | 15.94 | 16.02 | 15.72 | 15.84 | 63,200 | -0.13(-0.81%) |
Nov 15, 2005 | 16.28 | 16.33 | 15.95 | 15.97 | 52,500 | -0.39(-2.38%) |
Nov 14, 2005 | 16.40 | 16.67 | 16.26 | 16.36 | 47,400 | -0.14(-0.85%) |
Nov 11, 2005 | 16.64 | 16.78 | 16.37 | 16.50 | 38,500 | +0.00(+0.00%) |
Nov 10, 2005 | 17.19 | 17.19 | 16.43 | 16.50 | 149,500 | -0.72(-4.18%) |
Nov 09, 2005 | 17.09 | 17.56 | 16.89 | 17.22 | 58,300 | +0.17(+1.00%) |
Nov 08, 2005 | 16.90 | 17.20 | 16.80 | 17.05 | 41,500 | +0.14(+0.83%) |
Nov 07, 2005 | 17.08 | 17.15 | 16.75 | 16.91 | 100,700 | -0.27(-1.57%) |
Nov 04, 2005 | 17.24 | 17.24 | 16.82 | 17.18 | 29,300 | -0.06(-0.35%) |
Nov 03, 2005 | 17.11 | 17.47 | 17.00 | 17.24 | 60,300 | +0.29(+1.71%) |
Nov 02, 2005 | 16.90 | 17.20 | 16.85 | 16.95 | 65,900 | +0.05(+0.30%) |
Nov 01, 2005 | 16.80 | 17.16 | 15.63 | 16.90 | 106,400 | +0.00(+0.00%) |
Oct 31, 2005 | 16.65 | 17.10 | 16.65 | 16.90 | 129,600 | +0.25(+1.50%) |
Oct 28, 2005 | 16.06 | 16.97 | 16.06 | 16.65 | 95,200 | +0.77(+4.85%) |
Oct 27, 2005 | 16.97 | 17.04 | 15.76 | 15.88 | 101,800 | -1.09(-6.42%) |
Oct 26, 2005 | 17.30 | 17.30 | 16.71 | 16.97 | 64,600 | -0.21(-1.22%) |
Oct 25, 2005 | 16.79 | 17.29 | 16.66 | 17.18 | 99,300 | +0.46(+2.75%) |
Oct 24, 2005 | 16.71 | 16.86 | 16.30 | 16.72 | 75,500 | +0.11(+0.66%) |
Oct 21, 2005 | 16.56 | 16.74 | 16.26 | 16.61 | 53,700 | +0.06(+0.36%) |
Oct 20, 2005 | 16.71 | 16.87 | 16.37 | 16.55 | 67,800 | -0.26(-1.55%) |
Oct 19, 2005 | 16.31 | 16.83 | 15.81 | 16.81 | 75,700 | +0.41(+2.50%) |
Oct 18, 2005 | 16.69 | 16.74 | 16.08 | 16.40 | 75,200 | -0.44(-2.61%) |
Oct 17, 2005 | 16.91 | 16.95 | 16.59 | 16.84 | 59,400 | -0.06(-0.36%) |
Oct 14, 2005 | 16.75 | 17.03 | 16.65 | 16.90 | 62,400 | +0.30(+1.81%) |
Oct 13, 2005 | 16.62 | 17.00 | 16.47 | 16.60 | 78,200 | -0.05(-0.30%) |
Oct 12, 2005 | 16.88 | 16.90 | 16.59 | 16.65 | 69,300 | -0.18(-1.07%) |
Oct 11, 2005 | 16.75 | 16.99 | 16.75 | 16.83 | 43,200 | +0.12(+0.72%) |
Oct 10, 2005 | 16.83 | 17.01 | 16.54 | 16.71 | 76,600 | -0.11(-0.65%) |
Oct 07, 2005 | 16.95 | 17.00 | 16.78 | 16.82 | 53,300 | -0.07(-0.41%) |
Oct 06, 2005 | 16.72 | 17.02 | 16.69 | 16.89 | 114,500 | +0.18(+1.08%) |
Oct 05, 2005 | 16.90 | 16.97 | 16.60 | 16.71 | 91,300 | -0.19(-1.12%) |
Oct 04, 2005 | 16.80 | 17.26 | 16.65 | 16.90 | 99,400 | +0.10(+0.60%) |
Oct 03, 2005 | 16.50 | 16.93 | 16.44 | 16.80 | 129,900 | -0.23(-1.35%) |
Sep 30, 2005 | 17.07 | 17.07 | 16.72 | 17.03 | 63,300 | -0.10(-0.58%) |
Sep 29, 2005 | 16.77 | 17.13 | 16.35 | 17.13 | 81,100 | +0.37(+2.21%) |
Sep 28, 2005 | 16.83 | 16.97 | 16.59 | 16.76 | 52,600 | -0.01(-0.06%) |
Sep 27, 2005 | 17.37 | 17.37 | 16.59 | 16.77 | 97,000 | -0.60(-3.45%) |
Sep 26, 2005 | 17.10 | 17.99 | 16.96 | 17.37 | 96,000 | +0.46(+2.72%) |
Sep 23, 2005 | 16.91 | 17.04 | 16.51 | 16.91 | 67,300 | +0.53(+3.24%) |
Sep 22, 2005 | 16.36 | 16.59 | 16.15 | 16.38 | 78,800 | +0.08(+0.49%) |
Sep 21, 2005 | 17.17 | 17.17 | 16.30 | 16.30 | 67,800 | -0.94(-5.45%) |
Sep 20, 2005 | 17.28 | 17.73 | 17.12 | 17.24 | 82,600 | +0.00(+0.00%) |
Sep 19, 2005 | 17.02 | 17.37 | 17.00 | 17.24 | 54,900 | +0.17(+1.00%) |
Sep 16, 2005 | 17.04 | 17.20 | 16.90 | 17.07 | 85,700 | +0.15(+0.89%) |
Sep 15, 2005 | 17.11 | 17.15 | 16.82 | 16.92 | 46,600 | -0.28(-1.63%) |
Sep 14, 2005 | 17.19 | 17.32 | 16.84 | 17.20 | 63,000 | +0.01(+0.06%) |
Sep 13, 2005 | 17.70 | 17.86 | 17.18 | 17.19 | 47,100 | -0.61(-3.43%) |
Sep 12, 2005 | 17.37 | 18.00 | 17.31 | 17.80 | 130,600 | +0.65(+3.79%) |
Sep 09, 2005 | 16.93 | 17.36 | 16.93 | 17.15 | 68,800 | +0.24(+1.42%) |
Sep 08, 2005 | 16.79 | 16.94 | 16.71 | 16.91 | 54,100 | +0.04(+0.24%) |
Sep 07, 2005 | 16.68 | 16.87 | 16.52 | 16.87 | 78,300 | +0.19(+1.14%) |
Sep 06, 2005 | 16.66 | 16.77 | 16.54 | 16.68 | 50,700 | -0.07(-0.42%) |
Sep 02, 2005 | 16.91 | 16.92 | 16.57 | 16.75 | 79,800 | -0.35(-2.05%) |
Sep 01, 2005 | 17.05 | 17.10 | 16.77 | 17.10 | 47,800 | +0.04(+0.23%) |
Aug 31, 2005 | 17.12 | 17.12 | 16.81 | 17.06 | 51,100 | -0.01(-0.06%) |
Aug 30, 2005 | 17.38 | 17.46 | 16.61 | 17.07 | 78,900 | -0.34(-1.95%) |
Aug 29, 2005 | 17.43 | 17.45 | 17.17 | 17.41 | 46,000 | -0.02(-0.11%) |
Aug 26, 2005 | 17.41 | 17.50 | 17.12 | 17.43 | 52,200 | +0.03(+0.17%) |
Aug 25, 2005 | 17.49 | 17.59 | 17.25 | 17.40 | 61,800 | -0.08(-0.46%) |
Aug 24, 2005 | 17.73 | 17.84 | 17.48 | 17.48 | 22,200 | -0.26(-1.47%) |
Aug 23, 2005 | 17.98 | 17.99 | 17.61 | 17.74 | 70,900 | -0.24(-1.33%) |
Aug 22, 2005 | 17.67 | 17.98 | 17.44 | 17.98 | 197,300 | +0.45(+2.57%) |
Aug 19, 2005 | 17.56 | 17.65 | 17.41 | 17.53 | 25,000 | -0.02(-0.11%) |
Aug 18, 2005 | 17.58 | 17.70 | 17.15 | 17.55 | 60,400 | -0.02(-0.11%) |
Aug 17, 2005 | 17.98 | 17.98 | 17.56 | 17.57 | 44,300 | -0.41(-2.28%) |
Aug 16, 2005 | 18.00 | 18.00 | 17.75 | 17.98 | 72,500 | -0.02(-0.11%) |
Aug 15, 2005 | 17.99 | 18.00 | 17.71 | 18.00 | 119,300 | +0.01(+0.06%) |
Aug 12, 2005 | 17.91 | 18.00 | 17.83 | 17.99 | 111,100 | +0.00(+0.00%) |
Aug 11, 2005 | 17.87 | 18.05 | 17.70 | 17.99 | 156,800 | +0.12(+0.67%) |
Aug 10, 2005 | 18.06 | 18.06 | 17.57 | 17.87 | 111,900 | +0.01(+0.06%) |
Aug 09, 2005 | 17.82 | 17.93 | 17.63 | 17.86 | 77,700 | +0.08(+0.45%) |
Aug 08, 2005 | 17.64 | 18.00 | 17.58 | 17.78 | 204,200 | +0.34(+1.95%) |
Aug 05, 2005 | 17.12 | 17.65 | 17.12 | 17.44 | 134,100 | +0.10(+0.58%) |
Aug 04, 2005 | 17.64 | 17.93 | 17.30 | 17.34 | 118,400 | -0.30(-1.70%) |
Aug 03, 2005 | 17.40 | 17.88 | 17.25 | 17.64 | 176,300 | -0.06(-0.34%) |
Aug 02, 2005 | 17.21 | 17.70 | 17.17 | 17.70 | 157,700 | +0.49(+2.85%) |
Aug 01, 2005 | 17.33 | 17.46 | 17.00 | 17.21 | 208,300 | +0.22(+1.29%) |
Jul 29, 2005 | 17.10 | 17.19 | 16.90 | 16.99 | 161,800 | -0.01(-0.06%) |
Jul 28, 2005 | 16.95 | 17.08 | 16.80 | 17.00 | 138,700 | +0.25(+1.49%) |
Jul 27, 2005 | 16.94 | 16.95 | 16.52 | 16.75 | 89,300 | -0.17(-1.00%) |
Jul 26, 2005 | 16.81 | 17.00 | 16.68 | 16.92 | 106,000 | +0.11(+0.65%) |
Jul 25, 2005 | 17.10 | 17.24 | 16.80 | 16.81 | 69,400 | -0.31(-1.81%) |
Jul 22, 2005 | 16.85 | 17.12 | 16.75 | 17.12 | 82,000 | +0.27(+1.60%) |
Jul 21, 2005 | 16.90 | 17.12 | 16.75 | 16.85 | 52,100 | -0.05(-0.30%) |
Jul 20, 2005 | 16.75 | 17.05 | 16.71 | 16.90 | 131,800 | +0.15(+0.90%) |
Jul 19, 2005 | 16.59 | 16.91 | 16.57 | 16.75 | 110,900 | +0.25(+1.52%) |
Jul 18, 2005 | 16.40 | 16.70 | 16.33 | 16.50 | 98,300 | +0.07(+0.43%) |
Jul 15, 2005 | 16.44 | 16.81 | 16.25 | 16.43 | 106,100 | -0.02(-0.12%) |
Jul 14, 2005 | 16.64 | 16.70 | 16.35 | 16.45 | 95,400 | -0.15(-0.90%) |
Jul 13, 2005 | 16.72 | 16.80 | 16.54 | 16.60 | 71,000 | -0.12(-0.72%) |
Jul 12, 2005 | 16.55 | 16.72 | 16.44 | 16.72 | 114,000 | +0.17(+1.03%) |
Jul 11, 2005 | 16.14 | 16.61 | 16.14 | 16.55 | 117,500 | +0.45(+2.80%) |
Jul 08, 2005 | 16.01 | 16.25 | 15.97 | 16.10 | 116,500 | +0.09(+0.56%) |
Jul 07, 2005 | 15.80 | 16.06 | 15.64 | 16.01 | 40,600 | +0.11(+0.69%) |
Jul 06, 2005 | 15.49 | 16.09 | 15.30 | 15.90 | 86,000 | +0.41(+2.65%) |
Jul 05, 2005 | 15.32 | 15.50 | 15.25 | 15.49 | 50,600 | +0.16(+1.04%) |
Jul 01, 2005 | 15.41 | 15.45 | 15.16 | 15.33 | 36,400 | -0.08(-0.52%) |
Jun 30, 2005 | 15.67 | 15.70 | 15.40 | 15.41 | 46,600 | -0.24(-1.53%) |
Jun 29, 2005 | 15.90 | 15.91 | 15.36 | 15.65 | 40,200 | -0.24(-1.51%) |
Jun 28, 2005 | 15.60 | 15.96 | 15.55 | 15.89 | 44,400 | +0.32(+2.06%) |
Jun 27, 2005 | 15.27 | 15.98 | 15.22 | 15.57 | 50,800 | +0.31(+2.03%) |
Jun 24, 2005 | 15.53 | 15.63 | 15.18 | 15.26 | 88,600 | -0.28(-1.80%) |
Jun 23, 2005 | 15.54 | 15.83 | 15.50 | 15.54 | 57,400 | +0.00(+0.00%) |
Jun 22, 2005 | 15.30 | 15.58 | 15.27 | 15.54 | 66,900 | +0.24(+1.57%) |
Jun 21, 2005 | 15.05 | 15.40 | 15.05 | 15.30 | 24,300 | +0.29(+1.93%) |
Jun 20, 2005 | 15.43 | 15.45 | 15.01 | 15.01 | 44,600 | -0.47(-3.04%) |
Jun 17, 2005 | 15.60 | 15.89 | 15.20 | 15.48 | 77,100 | -0.09(-0.58%) |
Jun 16, 2005 | 15.01 | 15.69 | 14.93 | 15.57 | 70,500 | +0.57(+3.80%) |
Jun 15, 2005 | 14.99 | 15.20 | 14.89 | 15.00 | 72,600 | +0.02(+0.13%) |
Jun 14, 2005 | 14.94 | 15.15 | 14.92 | 14.98 | 30,300 | +0.00(+0.00%) |
Jun 13, 2005 | 14.72 | 15.21 | 14.66 | 14.98 | 63,900 | +0.25(+1.70%) |
Jun 10, 2005 | 14.90 | 14.95 | 14.62 | 14.73 | 26,700 | -0.22(-1.47%) |
Jun 09, 2005 | 14.60 | 14.97 | 14.52 | 14.95 | 35,900 | +0.00(+0.00%) |
Jun 08, 2005 | 14.61 | 14.99 | 14.61 | 14.95 | 36,500 | +0.38(+2.61%) |
Jun 07, 2005 | 14.71 | 14.87 | 14.56 | 14.57 | 40,500 | -0.14(-0.95%) |
Jun 06, 2005 | 14.71 | 14.79 | 14.61 | 14.71 | 21,900 | +0.01(+0.07%) |
Jun 03, 2005 | 14.85 | 14.85 | 14.65 | 14.70 | 16,200 | -0.15(-1.01%) |
Jun 02, 2005 | 14.73 | 14.85 | 14.70 | 14.85 | 25,400 | +0.13(+0.88%) |