Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 18.31 | 18.46 | 18.28 | 18.39 | 1,092,569 | +0.13(+0.74%) |
Mar 30, 2006 | 18.17 | 18.34 | 18.07 | 18.25 | 732,995 | +0.13(+0.74%) |
Mar 29, 2006 | 18.05 | 18.23 | 17.97 | 18.12 | 646,191 | +0.10(+0.56%) |
Mar 28, 2006 | 18.23 | 18.28 | 17.99 | 18.02 | 757,860 | -0.19(-1.03%) |
Mar 27, 2006 | 18.36 | 18.54 | 18.18 | 18.21 | 428,809 | -0.06(-0.33%) |
Mar 24, 2006 | 18.15 | 18.37 | 18.09 | 18.27 | 922,981 | +0.10(+0.55%) |
Mar 23, 2006 | 18.27 | 18.38 | 18.13 | 18.17 | 577,998 | -0.23(-1.24%) |
Mar 22, 2006 | 18.25 | 18.45 | 18.25 | 18.40 | 792,701 | +0.08(+0.44%) |
Mar 21, 2006 | 18.67 | 18.80 | 18.29 | 18.32 | 1,277,642 | -0.34(-1.84%) |
Mar 20, 2006 | 19.07 | 19.11 | 18.56 | 18.66 | 1,664,910 | +0.52(+2.85%) |
Mar 17, 2006 | 18.07 | 18.21 | 18.05 | 18.14 | 1,266,475 | -0.02(-0.11%) |
Mar 16, 2006 | 18.14 | 18.42 | 18.11 | 18.16 | 1,030,481 | +0.05(+0.30%) |
Mar 15, 2006 | 17.97 | 18.11 | 17.91 | 18.11 | 989,238 | +0.10(+0.56%) |
Mar 14, 2006 | 17.93 | 18.05 | 17.85 | 18.01 | 1,062,493 | +0.03(+0.15%) |
Mar 13, 2006 | 18.13 | 18.27 | 17.98 | 17.98 | 574,276 | -0.15(-0.85%) |
Mar 10, 2006 | 17.87 | 18.23 | 17.87 | 18.13 | 500,426 | +0.32(+1.81%) |
Mar 09, 2006 | 18.04 | 18.09 | 17.78 | 17.81 | 689,370 | -0.15(-0.86%) |
Mar 08, 2006 | 18.10 | 18.20 | 17.93 | 17.97 | 1,651,212 | -0.17(-0.93%) |
Mar 07, 2006 | 18.13 | 18.19 | 17.97 | 18.13 | 1,266,326 | -0.15(-0.81%) |
Mar 06, 2006 | 18.28 | 18.44 | 18.08 | 18.28 | 1,032,119 | -0.01(-0.07%) |
Mar 03, 2006 | 18.52 | 18.61 | 18.27 | 18.30 | 1,120,263 | -0.21(-1.13%) |
Mar 02, 2006 | 18.81 | 18.93 | 18.48 | 18.50 | 1,714,492 | -0.48(-2.55%) |
Mar 01, 2006 | 18.92 | 19.17 | 18.88 | 18.99 | 1,143,788 | +0.06(+0.32%) |
Feb 28, 2006 | 20.41 | 20.45 | 18.70 | 18.93 | 2,370,808 | -1.48(-7.27%) |
Feb 27, 2006 | 20.35 | 20.52 | 20.32 | 20.41 | 745,949 | +0.13(+0.63%) |
Feb 24, 2006 | 20.15 | 20.32 | 20.06 | 20.28 | 797,763 | +0.18(+0.90%) |
Feb 23, 2006 | 20.19 | 20.33 | 20.08 | 20.10 | 603,310 | -0.17(-0.86%) |
Feb 22, 2006 | 19.81 | 20.32 | 19.77 | 20.28 | 603,906 | +0.64(+3.25%) |
Feb 21, 2006 | 19.88 | 19.95 | 19.60 | 19.64 | 810,866 | -0.24(-1.22%) |
Feb 17, 2006 | 19.89 | 19.93 | 19.71 | 19.88 | 425,682 | +0.04(+0.20%) |
Feb 16, 2006 | 19.68 | 19.95 | 19.67 | 19.84 | 709,321 | +0.19(+0.99%) |
Feb 15, 2006 | 19.52 | 19.79 | 19.48 | 19.65 | 571,596 | +0.17(+0.90%) |
Feb 14, 2006 | 19.24 | 19.55 | 19.09 | 19.47 | 610,308 | +0.31(+1.61%) |
Feb 13, 2006 | 19.06 | 19.34 | 19.06 | 19.16 | 569,809 | +0.10(+0.53%) |
Feb 10, 2006 | 19.07 | 19.14 | 18.85 | 19.06 | 546,284 | +0.02(+0.11%) |
Feb 09, 2006 | 19.16 | 19.31 | 18.99 | 19.04 | 452,929 | -0.11(-0.60%) |
Feb 08, 2006 | 19.20 | 19.28 | 19.11 | 19.15 | 490,301 | -0.01(-0.07%) |
Feb 07, 2006 | 19.51 | 19.60 | 19.11 | 19.17 | 887,396 | -0.34(-1.72%) |
Feb 06, 2006 | 19.14 | 19.54 | 19.05 | 19.50 | 759,945 | +0.39(+2.04%) |
Feb 03, 2006 | 19.11 | 19.36 | 19.09 | 19.11 | 574,723 | -0.13(-0.66%) |
Feb 02, 2006 | 19.51 | 19.51 | 18.85 | 19.24 | 710,215 | -0.26(-1.34%) |
Feb 01, 2006 | 19.34 | 19.60 | 19.26 | 19.50 | 704,408 | +0.15(+0.76%) |
Jan 31, 2006 | 19.04 | 19.36 | 18.99 | 19.36 | 1,837,774 | +0.18(+0.95%) |
Jan 30, 2006 | 19.20 | 19.34 | 19.09 | 19.18 | 495,959 | -0.07(-0.35%) |
Jan 27, 2006 | 19.22 | 19.28 | 19.15 | 19.24 | 689,370 | +0.03(+0.14%) |
Jan 26, 2006 | 19.09 | 19.28 | 19.02 | 19.22 | 4,041,377 | +0.24(+1.27%) |
Jan 25, 2006 | 18.94 | 19.07 | 18.75 | 18.97 | 2,094,166 | +0.15(+0.82%) |
Jan 24, 2006 | 18.51 | 18.84 | 18.51 | 18.82 | 892,012 | +0.28(+1.52%) |
Jan 23, 2006 | 18.53 | 18.75 | 18.45 | 18.54 | 449,505 | -0.01(-0.04%) |
Jan 20, 2006 | 18.97 | 19.22 | 18.52 | 18.54 | 717,213 | -0.36(-1.88%) |
Jan 19, 2006 | 18.52 | 18.96 | 18.40 | 18.90 | 1,075,745 | +0.45(+2.44%) |
Jan 18, 2006 | 18.30 | 18.62 | 18.28 | 18.45 | 566,087 | -0.09(-0.47%) |
Jan 17, 2006 | 18.60 | 18.70 | 18.40 | 18.54 | 493,428 | -0.23(-1.22%) |
Jan 13, 2006 | 19.01 | 19.05 | 18.73 | 18.77 | 655,125 | -0.21(-1.13%) |
Jan 12, 2006 | 19.05 | 19.13 | 18.88 | 18.98 | 1,745,312 | -0.07(-0.39%) |
Jan 11, 2006 | 18.75 | 19.18 | 18.74 | 19.05 | 674,629 | +0.30(+1.58%) |
Jan 10, 2006 | 18.74 | 18.81 | 18.59 | 18.76 | 824,862 | -0.07(-0.39%) |
Jan 09, 2006 | 18.67 | 18.90 | 18.64 | 18.83 | 793,296 | +0.11(+0.61%) |
Jan 06, 2006 | 18.60 | 18.77 | 18.27 | 18.72 | 1,042,839 | +0.21(+1.12%) |
Jan 05, 2006 | 18.31 | 18.52 | 18.27 | 18.51 | 958,864 | +0.17(+0.95%) |
Jan 04, 2006 | 18.70 | 18.73 | 18.29 | 18.34 | 1,008,743 | -0.38(-2.01%) |
Jan 03, 2006 | 18.42 | 18.76 | 18.21 | 18.71 | 1,164,633 | +0.34(+1.83%) |
Dec 30, 2005 | 18.40 | 18.42 | 18.23 | 18.38 | 454,567 | -0.07(-0.40%) |
Dec 29, 2005 | 18.37 | 18.53 | 18.34 | 18.45 | 566,385 | +0.06(+0.33%) |
Dec 28, 2005 | 18.31 | 18.46 | 18.23 | 18.39 | 714,384 | +0.10(+0.55%) |
Dec 27, 2005 | 18.39 | 18.47 | 18.26 | 18.29 | 1,011,721 | -0.06(-0.33%) |
Dec 23, 2005 | 18.13 | 18.37 | 18.13 | 18.35 | 538,393 | +0.23(+1.26%) |
Dec 22, 2005 | 18.00 | 18.20 | 17.87 | 18.12 | 605,097 | +0.17(+0.97%) |
Dec 21, 2005 | 18.07 | 18.13 | 17.85 | 17.95 | 611,648 | -0.06(-0.34%) |
Dec 20, 2005 | 18.02 | 18.13 | 17.80 | 18.01 | 589,761 | +0.01(+0.04%) |
Dec 19, 2005 | 18.50 | 18.54 | 17.99 | 18.00 | 998,619 | -0.52(-2.83%) |
Dec 16, 2005 | 18.64 | 18.74 | 18.40 | 18.52 | 521,122 | -0.05(-0.29%) |
Dec 15, 2005 | 18.60 | 18.71 | 18.52 | 18.58 | 371,039 | -0.03(-0.18%) |
Dec 14, 2005 | 18.54 | 18.66 | 18.38 | 18.61 | 550,156 | +0.07(+0.36%) |
Dec 13, 2005 | 18.47 | 18.61 | 18.39 | 18.54 | 718,850 | +0.04(+0.22%) |
Dec 12, 2005 | 18.87 | 18.91 | 18.46 | 18.50 | 639,640 | -0.24(-1.25%) |
Dec 09, 2005 | 18.33 | 18.83 | 18.30 | 18.74 | 604,352 | +0.40(+2.20%) |
Dec 08, 2005 | 18.34 | 18.55 | 18.25 | 18.34 | 658,102 | -0.09(-0.47%) |
Dec 07, 2005 | 18.64 | 18.69 | 18.30 | 18.42 | 566,683 | -0.26(-1.37%) |
Dec 06, 2005 | 18.47 | 18.89 | 18.47 | 18.68 | 1,045,222 | +0.10(+0.54%) |
Dec 05, 2005 | 18.54 | 18.75 | 18.38 | 18.58 | 1,037,479 | -0.09(-0.47%) |
Dec 02, 2005 | 18.57 | 18.74 | 18.49 | 18.66 | 581,125 | +0.05(+0.29%) |
Dec 01, 2005 | 18.73 | 18.73 | 18.52 | 18.61 | 727,188 | +0.15(+0.84%) |
Nov 30, 2005 | 18.72 | 18.82 | 18.35 | 18.46 | 901,392 | -0.21(-1.15%) |
Nov 29, 2005 | 18.60 | 18.83 | 18.54 | 18.67 | 1,013,359 | +0.12(+0.65%) |
Nov 28, 2005 | 18.81 | 18.81 | 18.52 | 18.55 | 1,027,057 | -0.26(-1.36%) |
Nov 25, 2005 | 18.77 | 18.87 | 18.70 | 18.81 | 328,009 | +0.02(+0.11%) |
Nov 23, 2005 | 18.44 | 18.89 | 18.44 | 18.79 | 1,210,343 | +0.33(+1.78%) |
Nov 22, 2005 | 18.27 | 18.88 | 18.27 | 18.46 | 1,719,852 | +0.34(+1.89%) |
Nov 21, 2005 | 17.95 | 18.11 | 17.86 | 18.11 | 983,134 | +0.26(+1.43%) |
Nov 18, 2005 | 17.53 | 17.96 | 17.48 | 17.86 | 1,401,074 | +0.50(+2.86%) |
Nov 17, 2005 | 16.99 | 17.37 | 16.99 | 17.36 | 738,206 | +0.38(+2.21%) |
Nov 16, 2005 | 17.01 | 17.11 | 16.89 | 16.99 | 505,488 | -0.02(-0.12%) |
Nov 15, 2005 | 17.40 | 17.42 | 16.84 | 17.01 | 640,831 | -0.34(-1.97%) |
Nov 14, 2005 | 17.15 | 17.36 | 17.09 | 17.35 | 785,554 | +0.23(+1.33%) |
Nov 11, 2005 | 17.09 | 17.18 | 17.00 | 17.12 | 462,756 | +0.00(+0.00%) |
Nov 10, 2005 | 16.82 | 17.17 | 16.67 | 17.12 | 481,665 | +0.30(+1.76%) |
Nov 09, 2005 | 16.74 | 16.88 | 16.70 | 16.82 | 530,651 | +0.11(+0.64%) |
Nov 08, 2005 | 16.66 | 16.80 | 16.60 | 16.72 | 580,083 | -0.01(-0.04%) |
Nov 07, 2005 | 16.71 | 16.78 | 16.22 | 16.72 | 971,371 | +0.01(+0.08%) |
Nov 04, 2005 | 16.70 | 16.78 | 16.54 | 16.71 | 400,370 | -0.01(-0.08%) |
Nov 03, 2005 | 16.93 | 16.99 | 16.60 | 16.72 | 693,836 | -0.13(-0.76%) |
Nov 02, 2005 | 16.68 | 16.92 | 16.68 | 16.85 | 673,289 | +0.15(+0.88%) |
Nov 01, 2005 | 16.64 | 16.78 | 16.52 | 16.70 | 555,516 | -0.01(-0.08%) |
Oct 31, 2005 | 16.46 | 16.86 | 16.46 | 16.72 | 541,222 | +0.25(+1.51%) |
Oct 28, 2005 | 16.29 | 16.47 | 16.13 | 16.47 | 394,415 | +0.31(+1.91%) |
Oct 27, 2005 | 16.22 | 16.50 | 16.12 | 16.16 | 339,920 | -0.09(-0.54%) |
Oct 26, 2005 | 16.31 | 16.45 | 16.20 | 16.25 | 512,188 | -0.11(-0.70%) |
Oct 25, 2005 | 16.40 | 16.48 | 16.14 | 16.36 | 538,542 | -0.09(-0.57%) |
Oct 24, 2005 | 16.17 | 16.48 | 16.17 | 16.45 | 571,894 | +0.20(+1.24%) |
Oct 21, 2005 | 16.00 | 16.37 | 16.00 | 16.25 | 640,384 | +0.30(+1.85%) |
Oct 20, 2005 | 16.13 | 16.29 | 15.92 | 15.96 | 645,595 | -0.21(-1.29%) |
Oct 19, 2005 | 15.86 | 16.21 | 15.74 | 16.17 | 589,612 | +0.23(+1.43%) |
Oct 18, 2005 | 16.13 | 16.31 | 15.92 | 15.94 | 658,996 | -0.19(-1.17%) |
Oct 17, 2005 | 16.12 | 16.29 | 16.04 | 16.13 | 399,924 | -0.03(-0.21%) |
Oct 14, 2005 | 16.15 | 16.26 | 16.02 | 16.16 | 691,603 | +0.04(+0.25%) |
Oct 13, 2005 | 16.12 | 16.16 | 15.97 | 16.12 | 1,470,904 | -0.05(-0.29%) |
Oct 12, 2005 | 16.29 | 16.43 | 16.09 | 16.17 | 755,776 | -0.11(-0.66%) |
Oct 11, 2005 | 16.35 | 16.55 | 16.22 | 16.27 | 1,351,344 | -0.11(-0.66%) |
Oct 10, 2005 | 16.45 | 16.63 | 16.37 | 16.38 | 547,773 | -0.10(-0.61%) |
Oct 07, 2005 | 16.41 | 16.54 | 16.31 | 16.48 | 552,091 | +0.09(+0.57%) |
Oct 06, 2005 | 16.35 | 16.51 | 16.13 | 16.39 | 694,283 | +0.11(+0.70%) |
Oct 05, 2005 | 16.58 | 16.62 | 16.27 | 16.27 | 533,629 | -0.36(-2.14%) |
Oct 04, 2005 | 16.80 | 16.88 | 16.63 | 16.63 | 339,027 | -0.17(-1.00%) |
Oct 03, 2005 | 16.62 | 16.80 | 16.60 | 16.80 | 524,695 | +0.13(+0.77%) |
Sep 30, 2005 | 16.66 | 16.79 | 16.51 | 16.67 | 371,187 | -0.03(-0.20%) |
Sep 29, 2005 | 16.66 | 16.79 | 16.29 | 16.70 | 779,449 | +0.06(+0.36%) |
Sep 28, 2005 | 16.51 | 16.68 | 16.50 | 16.64 | 746,544 | +0.13(+0.81%) |
Sep 27, 2005 | 16.58 | 16.63 | 16.38 | 16.51 | 868,785 | -0.12(-0.73%) |
Sep 26, 2005 | 16.79 | 16.86 | 16.50 | 16.63 | 462,309 | -0.13(-0.80%) |
Sep 23, 2005 | 16.71 | 16.80 | 16.59 | 16.76 | 605,841 | -0.05(-0.28%) |
Sep 22, 2005 | 16.78 | 16.86 | 16.60 | 16.81 | 553,282 | -0.03(-0.16%) |
Sep 21, 2005 | 17.23 | 17.28 | 16.80 | 16.84 | 654,678 | -0.46(-2.64%) |
Sep 20, 2005 | 17.36 | 17.62 | 17.26 | 17.29 | 612,244 | -0.01(-0.08%) |
Sep 19, 2005 | 17.36 | 17.46 | 17.20 | 17.31 | 347,811 | -0.09(-0.54%) |
Sep 16, 2005 | 17.29 | 17.48 | 17.15 | 17.40 | 910,623 | +0.15(+0.86%) |
Sep 15, 2005 | 17.32 | 17.35 | 17.10 | 17.25 | 374,463 | +0.00(+0.00%) |
Sep 14, 2005 | 17.35 | 17.47 | 17.22 | 17.25 | 337,389 | -0.09(-0.50%) |
Sep 13, 2005 | 17.51 | 17.56 | 17.32 | 17.34 | 405,730 | -0.26(-1.49%) |
Sep 12, 2005 | 17.47 | 17.71 | 17.47 | 17.60 | 478,539 | +0.13(+0.77%) |
Sep 09, 2005 | 17.36 | 17.51 | 17.33 | 17.47 | 490,003 | +0.11(+0.62%) |
Sep 08, 2005 | 17.28 | 17.40 | 17.23 | 17.36 | 464,543 | -0.01(-0.04%) |
Sep 07, 2005 | 17.24 | 17.40 | 17.16 | 17.37 | 565,789 | +0.06(+0.35%) |
Sep 06, 2005 | 17.21 | 17.31 | 17.09 | 17.31 | 710,215 | +0.15(+0.86%) |
Sep 02, 2005 | 17.31 | 17.38 | 17.09 | 17.16 | 336,049 | -0.14(-0.81%) |
Sep 01, 2005 | 17.15 | 17.52 | 17.11 | 17.30 | 599,886 | +0.13(+0.74%) |
Aug 31, 2005 | 17.01 | 17.17 | 16.79 | 17.17 | 521,568 | +0.16(+0.95%) |
Aug 30, 2005 | 17.34 | 17.34 | 16.91 | 17.01 | 605,097 | -0.30(-1.75%) |
Aug 29, 2005 | 17.12 | 17.31 | 17.09 | 17.31 | 634,280 | +0.17(+0.98%) |
Aug 26, 2005 | 17.15 | 17.21 | 17.00 | 17.15 | 758,753 | +0.08(+0.47%) |
Aug 25, 2005 | 16.96 | 17.11 | 16.87 | 17.07 | 580,530 | +0.15(+0.91%) |
Aug 24, 2005 | 16.93 | 17.23 | 16.86 | 16.91 | 436,253 | -0.10(-0.59%) |
Aug 23, 2005 | 16.93 | 17.20 | 16.93 | 17.01 | 522,313 | +0.08(+0.48%) |
Aug 22, 2005 | 16.74 | 16.98 | 16.66 | 16.93 | 485,685 | +0.15(+0.92%) |
Aug 19, 2005 | 16.56 | 16.82 | 16.45 | 16.78 | 659,294 | +0.26(+1.55%) |
Aug 18, 2005 | 16.51 | 16.64 | 16.41 | 16.52 | 579,934 | +0.02(+0.12%) |
Aug 17, 2005 | 16.49 | 16.73 | 16.43 | 16.50 | 636,364 | -0.09(-0.57%) |
Aug 16, 2005 | 16.68 | 16.80 | 16.40 | 16.60 | 603,906 | -0.21(-1.24%) |
Aug 15, 2005 | 16.76 | 16.82 | 16.59 | 16.80 | 480,623 | +0.01(+0.08%) |
Aug 12, 2005 | 16.64 | 16.79 | 16.52 | 16.79 | 505,935 | +0.05(+0.28%) |
Aug 11, 2005 | 16.54 | 16.75 | 16.51 | 16.74 | 293,615 | +0.22(+1.34%) |
Aug 10, 2005 | 16.73 | 16.94 | 16.45 | 16.52 | 665,696 | -0.15(-0.93%) |
Aug 09, 2005 | 16.56 | 16.88 | 16.56 | 16.68 | 378,036 | +0.17(+1.02%) |
Aug 08, 2005 | 16.62 | 16.72 | 16.42 | 16.51 | 421,215 | -0.04(-0.24%) |
Aug 05, 2005 | 16.73 | 16.76 | 16.47 | 16.55 | 303,888 | -0.19(-1.12%) |
Aug 04, 2005 | 16.86 | 16.91 | 16.74 | 16.74 | 442,507 | -0.17(-1.03%) |
Aug 03, 2005 | 16.93 | 16.95 | 16.82 | 16.91 | 388,757 | -0.09(-0.51%) |
Aug 02, 2005 | 16.72 | 17.03 | 16.70 | 17.00 | 628,771 | +0.28(+1.65%) |
Aug 01, 2005 | 16.52 | 16.79 | 16.48 | 16.72 | 626,537 | +0.22(+1.34%) |
Jul 29, 2005 | 16.47 | 16.59 | 16.41 | 16.50 | 563,258 | +0.01(+0.08%) |
Jul 28, 2005 | 16.51 | 16.55 | 16.39 | 16.49 | 283,639 | +0.02(+0.12%) |
Jul 27, 2005 | 16.42 | 16.49 | 16.32 | 16.47 | 384,439 | +0.03(+0.16%) |
Jul 26, 2005 | 16.52 | 16.60 | 16.38 | 16.44 | 458,438 | -0.03(-0.16%) |
Jul 25, 2005 | 16.55 | 16.68 | 16.41 | 16.47 | 296,295 | -0.13(-0.77%) |
Jul 22, 2005 | 16.45 | 16.64 | 16.42 | 16.60 | 345,280 | +0.13(+0.82%) |
Jul 21, 2005 | 16.63 | 16.71 | 16.36 | 16.46 | 346,322 | -0.18(-1.09%) |
Jul 20, 2005 | 16.60 | 16.71 | 16.48 | 16.64 | 344,089 | +0.05(+0.28%) |
Jul 19, 2005 | 16.40 | 16.69 | 16.40 | 16.60 | 502,510 | +0.19(+1.15%) |
Jul 18, 2005 | 16.28 | 16.49 | 16.24 | 16.41 | 589,314 | +0.12(+0.74%) |
Jul 15, 2005 | 16.16 | 16.33 | 16.08 | 16.29 | 615,519 | +0.09(+0.58%) |
Jul 14, 2005 | 16.22 | 16.35 | 16.06 | 16.19 | 414,217 | +0.04(+0.25%) |
Jul 13, 2005 | 16.18 | 16.22 | 16.05 | 16.15 | 587,676 | -0.07(-0.41%) |
Jul 12, 2005 | 16.29 | 16.32 | 16.16 | 16.22 | 785,107 | -0.07(-0.41%) |
Jul 11, 2005 | 16.12 | 16.31 | 16.11 | 16.29 | 693,241 | +0.15(+0.92%) |
Jul 08, 2005 | 16.09 | 16.22 | 16.03 | 16.14 | 800,741 | +0.03(+0.21%) |
Jul 07, 2005 | 15.85 | 16.13 | 15.84 | 16.11 | 596,908 | +0.03(+0.17%) |
Jul 06, 2005 | 16.11 | 16.15 | 16.04 | 16.08 | 734,186 | +0.00(+0.00%) |
Jul 05, 2005 | 16.02 | 16.17 | 15.99 | 16.08 | 748,331 | +0.02(+0.13%) |
Jul 01, 2005 | 16.09 | 16.22 | 16.05 | 16.06 | 885,758 | +0.00(+0.00%) |
Jun 30, 2005 | 16.11 | 16.27 | 16.06 | 16.06 | 1,246,822 | -0.05(-0.33%) |
Jun 29, 2005 | 16.12 | 16.18 | 16.07 | 16.11 | 687,881 | -0.01(-0.04%) |
Jun 28, 2005 | 15.87 | 16.24 | 15.79 | 16.12 | 918,217 | +0.30(+1.87%) |
Jun 27, 2005 | 15.84 | 15.90 | 15.72 | 15.82 | 583,359 | +0.03(+0.21%) |
Jun 24, 2005 | 15.82 | 16.01 | 15.75 | 15.79 | 861,042 | -0.05(-0.30%) |
Jun 23, 2005 | 16.00 | 16.05 | 15.80 | 15.84 | 493,577 | -0.18(-1.13%) |
Jun 22, 2005 | 16.12 | 16.12 | 15.98 | 16.02 | 422,257 | -0.03(-0.21%) |
Jun 21, 2005 | 15.96 | 16.05 | 15.88 | 16.05 | 406,475 | +0.07(+0.46%) |
Jun 20, 2005 | 16.02 | 16.13 | 15.96 | 15.98 | 464,989 | -0.19(-1.16%) |
Jun 17, 2005 | 16.12 | 16.25 | 15.94 | 16.17 | 918,217 | +0.03(+0.21%) |
Jun 16, 2005 | 16.00 | 16.17 | 15.99 | 16.13 | 452,631 | +0.07(+0.46%) |
Jun 15, 2005 | 16.07 | 16.15 | 15.98 | 16.06 | 526,780 | +0.01(+0.04%) |
Jun 14, 2005 | 16.09 | 16.22 | 16.05 | 16.05 | 770,069 | -0.10(-0.62%) |
Jun 13, 2005 | 16.17 | 16.27 | 16.09 | 16.15 | 651,700 | -0.07(-0.41%) |
Jun 10, 2005 | 16.32 | 16.38 | 16.13 | 16.22 | 545,987 | -0.08(-0.49%) |
Jun 09, 2005 | 16.28 | 16.39 | 16.20 | 16.30 | 886,801 | -0.01(-0.08%) |
Jun 08, 2005 | 16.44 | 16.54 | 16.29 | 16.31 | 509,508 | -0.13(-0.78%) |
Jun 07, 2005 | 16.44 | 16.56 | 16.41 | 16.44 | 603,906 | +0.05(+0.33%) |
Jun 06, 2005 | 16.37 | 16.43 | 16.25 | 16.39 | 645,893 | +0.01(+0.08%) |
Jun 03, 2005 | 16.59 | 16.70 | 16.31 | 16.37 | 770,665 | -0.28(-1.69%) |
Jun 02, 2005 | 16.54 | 16.76 | 16.49 | 16.66 | 711,555 | +0.07(+0.45%) |
Jun 01, 2005 | 16.39 | 16.78 | 16.39 | 16.58 | 612,244 | +0.22(+1.36%) |
May 31, 2005 | 16.20 | 16.48 | 16.11 | 16.36 | 612,988 | +0.09(+0.58%) |
May 27, 2005 | 16.17 | 16.35 | 16.06 | 16.27 | 484,941 | +0.11(+0.66%) |
May 26, 2005 | 15.84 | 16.19 | 15.84 | 16.16 | 313,268 | +0.34(+2.17%) |
May 25, 2005 | 15.88 | 15.92 | 15.76 | 15.82 | 637,555 | -0.17(-1.05%) |
May 24, 2005 | 16.05 | 16.15 | 15.97 | 15.98 | 668,823 | -0.16(-1.00%) |
May 23, 2005 | 16.10 | 16.21 | 15.97 | 16.15 | 460,076 | +0.13(+0.84%) |
May 20, 2005 | 15.92 | 16.09 | 15.78 | 16.01 | 622,219 | +0.07(+0.42%) |
May 19, 2005 | 15.85 | 16.02 | 15.80 | 15.94 | 1,110,288 | +0.05(+0.34%) |
May 18, 2005 | 15.78 | 15.99 | 15.45 | 15.89 | 1,571,406 | +0.11(+0.68%) |
May 17, 2005 | 15.72 | 15.90 | 15.51 | 15.78 | 981,943 | -0.14(-0.89%) |
May 16, 2005 | 15.55 | 15.95 | 15.53 | 15.92 | 926,853 | +0.34(+2.15%) |
May 13, 2005 | 15.63 | 15.77 | 15.38 | 15.59 | 602,119 | -0.05(-0.30%) |
May 12, 2005 | 15.94 | 16.03 | 15.60 | 15.64 | 638,598 | -0.34(-2.10%) |
May 11, 2005 | 15.96 | 16.13 | 15.68 | 15.97 | 496,555 | -0.06(-0.38%) |
May 10, 2005 | 15.94 | 16.18 | 15.90 | 16.03 | 822,628 | -0.19(-1.20%) |
May 09, 2005 | 16.08 | 16.31 | 16.08 | 16.23 | 530,651 | +0.09(+0.58%) |
May 06, 2005 | 16.22 | 16.22 | 16.01 | 16.13 | 464,394 | +0.08(+0.50%) |
May 05, 2005 | 15.78 | 16.14 | 15.77 | 16.05 | 689,519 | +0.17(+1.06%) |
May 04, 2005 | 15.77 | 16.06 | 15.76 | 15.88 | 1,192,923 | +0.15(+0.94%) |
May 03, 2005 | 15.66 | 15.86 | 15.58 | 15.74 | 977,029 | +0.10(+0.64%) |
May 02, 2005 | 15.65 | 15.85 | 15.43 | 15.64 | 1,152,424 | -0.10(-0.64%) |
Apr 29, 2005 | 15.60 | 15.78 | 15.35 | 15.74 | 818,310 | +0.16(+1.03%) |
Apr 28, 2005 | 15.58 | 15.79 | 15.47 | 15.57 | 794,785 | -0.21(-1.32%) |
Apr 27, 2005 | 15.62 | 15.86 | 15.45 | 15.78 | 761,582 | +0.04(+0.26%) |
Apr 26, 2005 | 15.77 | 15.87 | 15.64 | 15.74 | 920,301 | +0.00(+0.00%) |
Apr 25, 2005 | 15.32 | 15.74 | 15.01 | 15.74 | 1,018,123 | +0.42(+2.72%) |
Apr 22, 2005 | 15.38 | 15.58 | 15.27 | 15.33 | 1,001,299 | -0.15(-1.00%) |
Apr 21, 2005 | 15.19 | 15.48 | 15.10 | 15.48 | 1,036,586 | +0.30(+1.99%) |
Apr 20, 2005 | 15.32 | 15.46 | 15.18 | 15.18 | 1,052,220 | -0.07(-0.48%) |
Apr 19, 2005 | 14.94 | 15.32 | 14.93 | 15.25 | 746,693 | +0.32(+2.16%) |
Apr 18, 2005 | 14.84 | 15.07 | 14.79 | 14.93 | 844,813 | +0.11(+0.77%) |
Apr 15, 2005 | 15.08 | 15.21 | 14.71 | 14.82 | 1,046,711 | -0.35(-2.30%) |
Apr 14, 2005 | 15.15 | 15.29 | 14.93 | 15.17 | 1,126,815 | +0.09(+0.58%) |
Apr 13, 2005 | 15.36 | 15.44 | 14.90 | 15.08 | 1,865,766 | -0.31(-2.01%) |
Apr 12, 2005 | 15.25 | 15.47 | 15.11 | 15.39 | 1,640,939 | +0.01(+0.04%) |
Apr 11, 2005 | 15.62 | 15.63 | 15.35 | 15.38 | 776,025 | -0.23(-1.50%) |
Apr 08, 2005 | 15.62 | 15.70 | 15.55 | 15.62 | 552,985 | -0.06(-0.39%) |
Apr 07, 2005 | 15.44 | 15.68 | 15.41 | 15.68 | 538,542 | +0.23(+1.48%) |
Apr 06, 2005 | 15.50 | 15.62 | 15.36 | 15.45 | 977,178 | -0.05(-0.35%) |
Apr 05, 2005 | 15.80 | 15.96 | 15.50 | 15.50 | 1,146,766 | -0.34(-2.16%) |
Apr 04, 2005 | 15.72 | 15.89 | 15.64 | 15.84 | 593,037 | +0.16(+1.03%) |