Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 22.92 | 23.01 | 22.81 | 22.97 | 35,218 | +0.27(+1.20%) |
May 30, 2006 | 22.95 | 22.95 | 22.66 | 22.70 | 42,623 | -0.18(-0.77%) |
May 26, 2006 | 23.01 | 23.01 | 22.81 | 22.88 | 109,086 | +0.17(+0.76%) |
May 25, 2006 | 22.54 | 22.73 | 22.49 | 22.71 | 253,932 | +0.30(+1.36%) |
May 24, 2006 | 22.42 | 22.45 | 22.06 | 22.40 | 50,750 | -0.11(-0.47%) |
May 23, 2006 | 22.41 | 22.69 | 22.41 | 22.51 | 65,740 | +0.08(+0.37%) |
May 22, 2006 | 22.31 | 22.45 | 22.13 | 22.42 | 168,505 | -0.42(-1.84%) |
May 19, 2006 | 22.69 | 22.85 | 22.51 | 22.85 | 48,583 | +0.13(+0.59%) |
May 18, 2006 | 22.95 | 23.01 | 22.71 | 22.71 | 102,765 | -0.02(-0.07%) |
May 17, 2006 | 23.45 | 23.45 | 22.62 | 22.73 | 150,445 | -0.85(-3.62%) |
May 16, 2006 | 23.70 | 23.70 | 23.45 | 23.58 | 541,278 | +0.09(+0.40%) |
May 15, 2006 | 23.61 | 23.66 | 23.40 | 23.49 | 101,320 | -0.33(-1.39%) |
May 12, 2006 | 24.11 | 24.16 | 23.80 | 23.82 | 180,426 | -0.44(-1.83%) |
May 11, 2006 | 24.41 | 24.43 | 24.23 | 24.26 | 142,679 | -0.18(-0.75%) |
May 10, 2006 | 24.36 | 24.48 | 24.31 | 24.45 | 97,346 | +0.07(+0.30%) |
May 09, 2006 | 24.22 | 24.39 | 24.22 | 24.37 | 304,141 | +0.12(+0.48%) |
May 08, 2006 | 24.22 | 24.31 | 24.16 | 24.26 | 29,800 | +0.02(+0.09%) |
May 05, 2006 | 24.11 | 24.30 | 24.09 | 24.23 | 87,774 | +0.27(+1.13%) |
May 04, 2006 | 23.71 | 23.97 | 23.69 | 23.96 | 56,168 | +0.26(+1.10%) |
May 03, 2006 | 23.73 | 23.73 | 23.58 | 23.70 | 114,323 | -0.12(-0.49%) |
May 02, 2006 | 23.82 | 23.85 | 23.72 | 23.82 | 42,081 | +0.33(+1.41%) |
May 01, 2006 | 23.84 | 23.84 | 23.45 | 23.49 | 138,886 | -0.18(-0.75%) |
Apr 28, 2006 | 23.45 | 23.74 | 23.45 | 23.66 | 60,142 | +0.15(+0.64%) |
Apr 27, 2006 | 23.25 | 23.56 | 23.17 | 23.52 | 157,308 | +0.10(+0.43%) |
Apr 26, 2006 | 23.31 | 23.46 | 23.31 | 23.42 | 63,031 | +0.07(+0.31%) |
Apr 25, 2006 | 23.38 | 23.38 | 23.17 | 23.34 | 62,489 | -0.01(-0.02%) |
Apr 24, 2006 | 23.20 | 23.36 | 23.12 | 23.35 | 56,710 | +0.26(+1.13%) |
Apr 21, 2006 | 23.03 | 23.17 | 22.98 | 23.09 | 153,154 | +0.23(+0.99%) |
Apr 20, 2006 | 22.80 | 22.88 | 22.76 | 22.86 | 312,088 | -0.07(-0.31%) |
Apr 19, 2006 | 22.65 | 22.93 | 22.61 | 22.93 | 65,379 | +0.28(+1.23%) |
Apr 18, 2006 | 22.42 | 22.67 | 22.37 | 22.66 | 116,130 | +0.37(+1.66%) |
Apr 17, 2006 | 22.34 | 22.46 | 22.29 | 22.29 | 78,383 | +0.15(+0.68%) |
Apr 13, 2006 | 22.18 | 22.17 | 22.01 | 22.14 | 53,278 | -0.04(-0.20%) |
Apr 12, 2006 | 22.16 | 22.23 | 22.06 | 22.18 | 74,409 | -0.07(-0.32%) |
Apr 11, 2006 | 22.40 | 22.45 | 22.19 | 22.25 | 151,348 | -0.20(-0.91%) |
Apr 10, 2006 | 22.46 | 22.56 | 22.41 | 22.46 | 92,831 | +0.00(+0.00%) |
Apr 07, 2006 | 22.84 | 22.87 | 22.46 | 22.46 | 391,916 | -0.47(-2.05%) |
Apr 06, 2006 | 22.90 | 22.98 | 22.83 | 22.93 | 286,983 | -0.17(-0.72%) |
Apr 05, 2006 | 23.01 | 23.14 | 22.96 | 23.09 | 217,269 | +0.09(+0.41%) |
Apr 04, 2006 | 22.91 | 23.06 | 22.81 | 23.00 | 163,448 | +0.30(+1.32%) |
Apr 03, 2006 | 22.69 | 22.82 | 22.59 | 22.70 | 1,129,513 | +0.12(+0.54%) |
Mar 31, 2006 | 22.63 | 22.67 | 22.56 | 22.58 | 121,728 | -0.10(-0.44%) |
Mar 30, 2006 | 22.54 | 22.75 | 22.54 | 22.68 | 82,356 | +0.23(+1.01%) |
Mar 29, 2006 | 22.23 | 22.51 | 22.23 | 22.45 | 158,572 | +0.24(+1.07%) |
Mar 28, 2006 | 22.48 | 22.52 | 22.20 | 22.21 | 285,719 | -0.25(-1.13%) |
Mar 27, 2006 | 22.54 | 22.56 | 22.40 | 22.47 | 252,488 | -0.23(-1.00%) |
Mar 24, 2006 | 22.56 | 22.70 | 22.52 | 22.70 | 345,861 | +0.18(+0.79%) |
Mar 23, 2006 | 22.66 | 22.72 | 22.44 | 22.52 | 235,330 | -0.34(-1.48%) |
Mar 22, 2006 | 22.70 | 22.86 | 22.70 | 22.86 | 87,955 | +0.17(+0.76%) |
Mar 21, 2006 | 22.78 | 22.84 | 22.66 | 22.68 | 260,976 | -0.18(-0.80%) |
Mar 20, 2006 | 22.90 | 22.90 | 22.82 | 22.87 | 111,434 | +0.09(+0.39%) |
Mar 17, 2006 | 22.78 | 22.86 | 22.67 | 22.78 | 149,361 | +0.03(+0.12%) |
Mar 16, 2006 | 22.61 | 22.81 | 22.59 | 22.75 | 239,303 | +0.13(+0.56%) |
Mar 15, 2006 | 22.57 | 22.63 | 22.44 | 22.62 | 102,223 | +0.10(+0.44%) |
Mar 14, 2006 | 22.20 | 22.54 | 22.16 | 22.52 | 181,509 | +0.28(+1.24%) |
Mar 13, 2006 | 22.23 | 22.30 | 22.22 | 22.25 | 263,505 | +0.14(+0.65%) |
Mar 10, 2006 | 21.89 | 22.10 | 21.79 | 22.10 | 152,793 | +0.25(+1.14%) |
Mar 09, 2006 | 21.93 | 21.96 | 21.84 | 21.85 | 98,430 | -0.06(-0.25%) |
Mar 08, 2006 | 21.73 | 21.93 | 21.73 | 21.91 | 51,292 | +0.12(+0.53%) |
Mar 07, 2006 | 21.80 | 21.87 | 21.73 | 21.79 | 151,348 | -0.33(-1.50%) |
Mar 06, 2006 | 22.31 | 22.34 | 22.08 | 22.13 | 167,061 | -0.16(-0.72%) |
Mar 03, 2006 | 22.29 | 22.37 | 22.17 | 22.29 | 93,554 | -0.10(-0.45%) |
Mar 02, 2006 | 22.31 | 22.39 | 22.16 | 22.39 | 50,569 | +0.02(+0.10%) |
Mar 01, 2006 | 22.29 | 22.40 | 22.26 | 22.36 | 122,993 | +0.34(+1.53%) |
Feb 28, 2006 | 22.08 | 22.09 | 21.97 | 22.03 | 147,013 | -0.05(-0.23%) |
Feb 27, 2006 | 22.05 | 22.13 | 22.00 | 22.08 | 34,495 | +0.02(+0.10%) |
Feb 24, 2006 | 21.51 | 22.10 | 21.48 | 22.05 | 80,369 | -0.01(-0.02%) |
Feb 23, 2006 | 22.15 | 22.15 | 22.00 | 22.06 | 135,274 | +0.00(+0.00%) |
Feb 22, 2006 | 21.90 | 22.10 | 21.90 | 22.06 | 68,269 | +0.25(+1.14%) |
Feb 21, 2006 | 21.90 | 21.90 | 21.76 | 21.81 | 184,760 | +0.12(+0.56%) |
Feb 17, 2006 | 21.55 | 21.70 | 21.51 | 21.69 | 178,619 | +0.15(+0.69%) |
Feb 16, 2006 | 21.40 | 21.54 | 21.38 | 21.54 | 106,557 | +0.14(+0.67%) |
Feb 15, 2006 | 21.43 | 21.53 | 21.27 | 21.39 | 53,459 | -0.12(-0.57%) |
Feb 14, 2006 | 21.29 | 21.52 | 21.19 | 21.52 | 121,548 | +0.21(+0.99%) |
Feb 13, 2006 | 21.29 | 21.40 | 21.25 | 21.31 | 163,087 | -0.07(-0.33%) |
Feb 10, 2006 | 21.46 | 21.50 | 21.23 | 21.38 | 48,041 | +0.05(+0.23%) |
Feb 09, 2006 | 21.40 | 21.45 | 21.30 | 21.33 | 70,255 | +0.11(+0.52%) |
Feb 08, 2006 | 21.07 | 21.22 | 21.02 | 21.22 | 319,854 | +0.25(+1.22%) |
Feb 07, 2006 | 21.04 | 21.06 | 20.93 | 20.96 | 100,236 | -0.14(-0.66%) |
Feb 06, 2006 | 21.15 | 21.15 | 21.02 | 21.10 | 262,060 | -0.08(-0.37%) |
Feb 03, 2006 | 21.05 | 21.26 | 21.01 | 21.18 | 798,461 | -0.04(-0.19%) |
Feb 02, 2006 | 21.37 | 21.39 | 21.21 | 21.22 | 166,880 | -0.15(-0.72%) |
Feb 01, 2006 | 21.32 | 21.41 | 21.25 | 21.37 | 46,777 | +0.07(+0.31%) |
Jan 31, 2006 | 21.15 | 21.34 | 21.13 | 21.31 | 95,179 | +0.20(+0.94%) |
Jan 30, 2006 | 21.00 | 21.11 | 20.96 | 21.11 | 92,289 | +0.06(+0.29%) |
Jan 27, 2006 | 21.16 | 21.18 | 21.01 | 21.05 | 222,146 | -0.05(-0.24%) |
Jan 26, 2006 | 21.04 | 21.13 | 21.04 | 21.10 | 49,305 | +0.21(+1.01%) |
Jan 25, 2006 | 20.86 | 20.95 | 20.79 | 20.89 | 107,099 | +0.18(+0.85%) |
Jan 24, 2006 | 20.74 | 20.76 | 20.66 | 20.71 | 18,602 | -0.03(-0.16%) |
Jan 23, 2006 | 20.74 | 20.79 | 20.69 | 20.74 | 47,860 | +0.36(+1.79%) |
Jan 20, 2006 | 20.68 | 20.70 | 20.38 | 20.38 | 35,579 | -0.34(-1.66%) |
Jan 19, 2006 | 20.60 | 20.76 | 20.57 | 20.72 | 72,242 | +0.26(+1.27%) |
Jan 18, 2006 | 20.55 | 20.55 | 20.37 | 20.46 | 75,132 | -0.21(-1.02%) |
Jan 17, 2006 | 20.62 | 20.67 | 20.56 | 20.67 | 34,676 | -0.13(-0.64%) |
Jan 13, 2006 | 20.76 | 20.80 | 20.70 | 20.80 | 37,204 | +0.01(+0.03%) |
Jan 12, 2006 | 20.79 | 20.89 | 20.78 | 20.80 | 81,634 | -0.23(-1.08%) |
Jan 11, 2006 | 20.94 | 21.02 | 20.86 | 21.02 | 62,489 | +0.24(+1.17%) |
Jan 10, 2006 | 20.76 | 20.81 | 20.66 | 20.78 | 74,409 | -0.14(-0.66%) |
Jan 09, 2006 | 20.87 | 20.92 | 20.81 | 20.92 | 68,269 | -0.12(-0.58%) |
Jan 06, 2006 | 20.93 | 21.07 | 20.92 | 21.04 | 152,793 | +0.23(+1.12%) |
Jan 05, 2006 | 20.80 | 20.84 | 20.74 | 20.81 | 69,714 | -0.05(-0.24%) |
Jan 04, 2006 | 20.75 | 20.87 | 20.66 | 20.86 | 59,961 | +0.18(+0.88%) |
Jan 03, 2006 | 20.29 | 20.69 | 20.27 | 20.67 | 71,520 | +0.65(+3.23%) |
Dec 30, 2005 | 20.04 | 20.03 | 19.85 | 20.03 | 21,672 | -0.06(-0.30%) |
Dec 29, 2005 | 20.09 | 20.12 | 20.04 | 20.09 | 12,823 | -0.01(-0.05%) |
Dec 28, 2005 | 20.20 | 20.24 | 20.08 | 20.10 | 3,792 | +0.04(+0.19%) |
Dec 27, 2005 | 20.13 | 20.18 | 20.01 | 20.06 | 13,726 | +0.03(+0.14%) |
Dec 23, 2005 | 20.02 | 20.05 | 19.97 | 20.03 | 59,419 | -0.40(-1.95%) |
Dec 22, 2005 | 20.35 | 20.44 | 20.35 | 20.43 | 31,425 | +0.15(+0.74%) |
Dec 21, 2005 | 20.32 | 20.34 | 20.20 | 20.28 | 23,478 | +0.09(+0.44%) |
Dec 20, 2005 | 20.19 | 20.19 | 20.12 | 20.19 | 7,585 | -0.09(-0.44%) |
Dec 19, 2005 | 20.38 | 20.39 | 20.28 | 20.28 | 19,505 | -0.07(-0.33%) |
Dec 16, 2005 | 20.38 | 20.42 | 20.29 | 20.35 | 43,526 | +0.22(+1.07%) |
Dec 15, 2005 | 20.22 | 20.24 | 20.05 | 20.13 | 12,281 | -0.22(-1.06%) |
Dec 14, 2005 | 20.33 | 20.38 | 20.30 | 20.35 | 12,281 | +0.05(+0.25%) |
Dec 13, 2005 | 19.82 | 20.35 | 19.82 | 20.30 | 24,020 | +0.11(+0.52%) |
Dec 12, 2005 | 20.21 | 20.28 | 20.17 | 20.19 | 41,720 | +0.19(+0.97%) |
Dec 09, 2005 | 19.82 | 20.02 | 19.82 | 20.00 | 28,897 | +0.18(+0.89%) |
Dec 08, 2005 | 19.79 | 19.98 | 19.69 | 19.82 | 153,515 | +0.12(+0.62%) |
Dec 07, 2005 | 19.88 | 19.88 | 19.69 | 19.70 | 174,104 | -0.25(-1.28%) |
Dec 06, 2005 | 19.91 | 20.05 | 19.87 | 19.95 | 252,126 | +0.01(+0.03%) |
Dec 05, 2005 | 20.04 | 20.05 | 19.82 | 19.95 | 424,064 | -0.16(-0.80%) |
Dec 02, 2005 | 20.01 | 20.11 | 19.97 | 20.11 | 20,589 | -0.17(-0.82%) |
Dec 01, 2005 | 20.10 | 20.28 | 20.04 | 20.28 | 24,743 | +0.23(+1.16%) |
Nov 30, 2005 | 20.08 | 20.08 | 19.99 | 20.04 | 15,170 | -0.10(-0.49%) |
Nov 29, 2005 | 20.22 | 20.24 | 20.12 | 20.14 | 11,378 | -0.09(-0.47%) |
Nov 28, 2005 | 20.10 | 20.25 | 20.10 | 20.24 | 118,477 | +0.13(+0.63%) |
Nov 25, 2005 | 20.20 | 20.20 | 20.05 | 20.11 | 5,598 | -0.14(-0.68%) |
Nov 23, 2005 | 20.08 | 20.25 | 20.05 | 20.25 | 14,087 | +0.16(+0.80%) |
Nov 22, 2005 | 19.87 | 20.09 | 19.79 | 20.09 | 13,906 | +0.12(+0.61%) |
Nov 21, 2005 | 19.95 | 20.03 | 19.88 | 19.97 | 103,126 | +0.04(+0.19%) |
Nov 18, 2005 | 19.93 | 19.98 | 19.78 | 19.93 | 31,967 | +0.08(+0.42%) |
Nov 17, 2005 | 19.66 | 19.84 | 19.63 | 19.84 | 31,786 | +0.25(+1.27%) |
Nov 16, 2005 | 19.57 | 19.63 | 19.47 | 19.60 | 34,676 | -0.02(-0.08%) |
Nov 15, 2005 | 19.67 | 19.77 | 19.55 | 19.61 | 33,231 | -0.17(-0.84%) |
Nov 14, 2005 | 19.84 | 19.91 | 19.73 | 19.78 | 30,522 | -0.09(-0.47%) |
Nov 11, 2005 | 19.81 | 19.87 | 19.76 | 19.87 | 43,345 | +0.05(+0.25%) |
Nov 10, 2005 | 19.79 | 19.87 | 19.64 | 19.82 | 28,174 | -0.01(-0.03%) |
Nov 09, 2005 | 19.74 | 19.88 | 19.67 | 19.83 | 100,959 | +0.09(+0.45%) |
Nov 08, 2005 | 19.64 | 19.81 | 19.64 | 19.74 | 107,641 | -0.08(-0.42%) |
Nov 07, 2005 | 19.82 | 19.87 | 19.73 | 19.82 | 218,714 | +0.04(+0.22%) |
Nov 04, 2005 | 19.96 | 20.04 | 19.70 | 19.78 | 444,111 | -0.22(-1.11%) |
Nov 03, 2005 | 20.28 | 20.28 | 19.98 | 20.00 | 23,298 | -0.24(-1.18%) |
Nov 02, 2005 | 20.05 | 20.24 | 19.97 | 20.24 | 8,849 | +0.19(+0.94%) |
Nov 01, 2005 | 20.10 | 20.11 | 20.01 | 20.05 | 9,933 | -0.17(-0.85%) |
Oct 31, 2005 | 20.17 | 20.27 | 20.10 | 20.22 | 17,699 | +0.03(+0.14%) |
Oct 28, 2005 | 20.09 | 20.19 | 20.06 | 20.19 | 7,224 | +0.07(+0.33%) |
Oct 27, 2005 | 20.25 | 20.25 | 20.13 | 20.13 | 7,404 | -0.11(-0.55%) |
Oct 26, 2005 | 20.23 | 20.35 | 20.21 | 20.24 | 16,977 | -0.09(-0.44%) |
Oct 25, 2005 | 20.41 | 20.43 | 20.28 | 20.33 | 26,007 | -0.10(-0.49%) |
Oct 24, 2005 | 20.02 | 20.43 | 20.02 | 20.43 | 37,385 | +0.41(+2.05%) |
Oct 21, 2005 | 20.10 | 20.10 | 19.96 | 20.02 | 11,197 | +0.16(+0.81%) |
Oct 20, 2005 | 20.14 | 20.14 | 19.86 | 19.86 | 42,081 | -0.49(-2.42%) |
Oct 19, 2005 | 19.91 | 20.35 | 19.88 | 20.35 | 37,746 | +0.14(+0.71%) |
Oct 18, 2005 | 20.37 | 20.37 | 20.20 | 20.20 | 23,659 | -0.38(-1.86%) |
Oct 17, 2005 | 20.60 | 20.65 | 20.51 | 20.59 | 130,578 | -0.15(-0.72%) |
Oct 14, 2005 | 20.48 | 20.74 | 20.48 | 20.74 | 87,413 | +0.32(+1.55%) |
Oct 13, 2005 | 20.27 | 20.42 | 20.18 | 20.42 | 56,529 | -0.15(-0.73%) |
Oct 12, 2005 | 20.76 | 20.81 | 20.57 | 20.57 | 17,699 | -0.25(-1.20%) |
Oct 11, 2005 | 20.93 | 20.93 | 20.75 | 20.82 | 41,900 | -0.02(-0.11%) |
Oct 10, 2005 | 20.93 | 20.97 | 20.83 | 20.84 | 109,628 | -0.01(-0.05%) |
Oct 07, 2005 | 20.87 | 20.90 | 20.81 | 20.85 | 34,676 | -0.03(-0.13%) |
Oct 06, 2005 | 20.73 | 20.92 | 20.68 | 20.88 | 182,412 | +0.25(+1.21%) |
Oct 05, 2005 | 20.68 | 20.78 | 20.62 | 20.63 | 53,459 | +0.00(+0.00%) |
Oct 04, 2005 | 20.71 | 20.88 | 20.63 | 20.63 | 32,870 | -0.12(-0.56%) |
Oct 03, 2005 | 20.80 | 20.80 | 20.65 | 20.75 | 237,136 | -0.15(-0.72%) |
Sep 30, 2005 | 20.93 | 21.01 | 20.87 | 20.90 | 29,800 | -0.14(-0.68%) |
Sep 29, 2005 | 20.81 | 21.07 | 20.72 | 21.04 | 52,556 | +0.28(+1.33%) |
Sep 28, 2005 | 20.82 | 20.82 | 20.64 | 20.76 | 22,756 | +0.24(+1.19%) |
Sep 27, 2005 | 20.62 | 20.62 | 20.45 | 20.52 | 13,003 | -0.08(-0.38%) |
Sep 26, 2005 | 20.60 | 20.70 | 20.53 | 20.60 | 16,615 | +0.08(+0.41%) |
Sep 23, 2005 | 20.51 | 20.58 | 20.48 | 20.51 | 18,060 | -0.02(-0.11%) |
Sep 22, 2005 | 20.58 | 20.58 | 20.44 | 20.54 | 12,100 | +0.06(+0.30%) |
Sep 21, 2005 | 20.56 | 20.64 | 20.41 | 20.48 | 17,699 | +0.08(+0.41%) |
Sep 20, 2005 | 20.50 | 20.64 | 20.39 | 20.39 | 58,877 | -0.06(-0.27%) |
Sep 19, 2005 | 20.62 | 20.62 | 20.45 | 20.45 | 43,526 | -0.30(-1.44%) |
Sep 16, 2005 | 20.65 | 20.77 | 20.60 | 20.75 | 13,364 | +0.25(+1.24%) |
Sep 15, 2005 | 20.50 | 20.54 | 20.48 | 20.49 | 21,853 | -0.05(-0.24%) |
Sep 14, 2005 | 20.67 | 20.72 | 20.54 | 20.54 | 40,636 | +0.02(+0.08%) |
Sep 13, 2005 | 20.69 | 20.69 | 20.50 | 20.53 | 146,291 | -0.14(-0.70%) |
Sep 12, 2005 | 20.73 | 20.75 | 20.64 | 20.67 | 69,172 | -0.28(-1.32%) |
Sep 09, 2005 | 20.89 | 21.01 | 20.84 | 20.95 | 31,244 | +0.18(+0.88%) |
Sep 08, 2005 | 20.82 | 20.87 | 20.65 | 20.76 | 159,656 | -0.04(-0.21%) |
Sep 07, 2005 | 20.84 | 20.87 | 20.74 | 20.81 | 226,119 | -0.04(-0.19%) |
Sep 06, 2005 | 20.67 | 20.87 | 20.67 | 20.85 | 120,464 | +0.44(+2.14%) |
Sep 02, 2005 | 20.38 | 20.45 | 20.33 | 20.41 | 26,187 | +0.10(+0.49%) |
Sep 01, 2005 | 20.03 | 20.31 | 20.03 | 20.31 | 18,783 | +0.41(+2.06%) |
Aug 31, 2005 | 19.55 | 19.90 | 19.53 | 19.90 | 86,871 | +0.36(+1.84%) |
Aug 30, 2005 | 19.55 | 19.60 | 19.46 | 19.54 | 25,284 | -0.13(-0.65%) |
Aug 29, 2005 | 19.64 | 19.67 | 19.57 | 19.67 | 20,769 | +0.09(+0.45%) |
Aug 26, 2005 | 19.82 | 19.82 | 19.58 | 19.58 | 13,906 | -0.22(-1.09%) |
Aug 25, 2005 | 19.78 | 19.81 | 19.75 | 19.79 | 5,237 | +0.04(+0.22%) |
Aug 24, 2005 | 19.84 | 19.92 | 19.75 | 19.75 | 17,880 | -0.08(-0.39%) |
Aug 23, 2005 | 19.91 | 19.92 | 19.79 | 19.83 | 19,686 | -0.08(-0.42%) |
Aug 22, 2005 | 19.88 | 20.02 | 19.86 | 19.91 | 18,060 | +0.13(+0.67%) |
Aug 19, 2005 | 19.72 | 19.81 | 19.69 | 19.78 | 15,893 | +0.06(+0.31%) |
Aug 18, 2005 | 19.71 | 19.73 | 19.58 | 19.72 | 36,121 | -0.20(-1.00%) |
Aug 17, 2005 | 19.99 | 19.99 | 19.89 | 19.92 | 63,212 | -0.16(-0.80%) |
Aug 16, 2005 | 20.24 | 20.24 | 20.00 | 20.08 | 30,161 | -0.24(-1.20%) |
Aug 15, 2005 | 20.35 | 20.35 | 20.25 | 20.32 | 36,121 | -0.03(-0.16%) |
Aug 12, 2005 | 20.39 | 20.44 | 20.29 | 20.35 | 57,794 | -0.13(-0.65%) |
Aug 11, 2005 | 20.43 | 20.49 | 20.37 | 20.49 | 53,640 | +0.25(+1.23%) |
Aug 10, 2005 | 20.38 | 20.38 | 20.20 | 20.24 | 79,647 | +0.05(+0.25%) |
Aug 09, 2005 | 20.03 | 20.22 | 20.02 | 20.19 | 25,465 | +0.22(+1.08%) |
Aug 08, 2005 | 20.05 | 20.15 | 19.97 | 19.97 | 114,323 | +0.03(+0.17%) |
Aug 05, 2005 | 20.01 | 20.01 | 19.87 | 19.94 | 19,324 | -0.09(-0.44%) |
Aug 04, 2005 | 20.08 | 20.10 | 20.00 | 20.03 | 19,866 | -0.07(-0.36%) |
Aug 03, 2005 | 20.04 | 20.18 | 20.04 | 20.10 | 17,157 | +0.22(+1.11%) |
Aug 02, 2005 | 19.77 | 19.90 | 19.73 | 19.88 | 30,883 | +0.08(+0.42%) |
Aug 01, 2005 | 19.83 | 19.87 | 19.76 | 19.79 | 18,602 | +0.10(+0.51%) |
Jul 29, 2005 | 19.82 | 19.82 | 19.67 | 19.69 | 6,321 | -0.14(-0.70%) |
Jul 28, 2005 | 19.76 | 19.86 | 19.67 | 19.83 | 22,756 | +0.19(+0.99%) |
Jul 27, 2005 | 19.52 | 19.67 | 19.48 | 19.64 | 11,017 | +0.19(+1.00%) |
Jul 26, 2005 | 19.40 | 19.48 | 19.36 | 19.45 | 33,051 | +0.07(+0.34%) |
Jul 25, 2005 | 19.40 | 19.46 | 19.36 | 19.38 | 8,488 | -0.03(-0.17%) |
Jul 22, 2005 | 19.57 | 19.61 | 19.39 | 19.41 | 8,669 | -0.13(-0.65%) |
Jul 21, 2005 | 19.58 | 19.70 | 19.43 | 19.54 | 21,853 | -0.09(-0.45%) |
Jul 20, 2005 | 19.38 | 19.63 | 19.27 | 19.63 | 14,267 | +0.28(+1.43%) |
Jul 19, 2005 | 19.29 | 19.42 | 19.22 | 19.35 | 51,834 | +0.11(+0.55%) |
Jul 18, 2005 | 19.32 | 19.36 | 19.25 | 19.25 | 29,800 | -0.07(-0.37%) |
Jul 15, 2005 | 19.29 | 19.32 | 19.23 | 19.32 | 9,933 | -0.11(-0.57%) |
Jul 14, 2005 | 19.45 | 19.50 | 19.30 | 19.43 | 14,448 | +0.07(+0.34%) |
Jul 13, 2005 | 19.35 | 19.40 | 19.29 | 19.36 | 10,655 | -0.17(-0.88%) |
Jul 12, 2005 | 19.41 | 19.56 | 19.36 | 19.53 | 23,659 | +0.34(+1.79%) |
Jul 11, 2005 | 19.00 | 19.24 | 19.00 | 19.19 | 20,227 | +0.29(+1.52%) |
Jul 08, 2005 | 18.74 | 18.90 | 18.72 | 18.90 | 28,174 | +0.20(+1.10%) |
Jul 07, 2005 | 19.38 | 19.38 | 18.37 | 18.70 | 37,566 | -0.11(-0.56%) |
Jul 06, 2005 | 18.79 | 18.83 | 18.75 | 18.80 | 16,796 | +0.07(+0.35%) |
Jul 05, 2005 | 18.72 | 18.78 | 18.70 | 18.74 | 14,629 | -0.04(-0.24%) |
Jul 01, 2005 | 18.96 | 18.97 | 18.76 | 18.78 | 10,655 | -0.10(-0.53%) |
Jun 30, 2005 | 18.88 | 18.95 | 18.80 | 18.88 | 14,267 | +0.11(+0.59%) |
Jun 29, 2005 | 18.79 | 18.91 | 18.76 | 18.77 | 19,324 | +0.09(+0.47%) |
Jun 28, 2005 | 18.66 | 18.78 | 18.66 | 18.68 | 33,592 | +0.02(+0.12%) |
Jun 27, 2005 | 18.70 | 18.75 | 18.66 | 18.66 | 2,528 | -0.03(-0.18%) |
Jun 24, 2005 | 18.81 | 18.81 | 18.69 | 18.69 | 16,254 | -0.11(-0.56%) |
Jun 23, 2005 | 18.85 | 18.87 | 18.71 | 18.80 | 15,170 | -0.08(-0.44%) |
Jun 22, 2005 | 18.86 | 18.95 | 18.86 | 18.88 | 7,585 | -0.02(-0.09%) |
Jun 21, 2005 | 18.70 | 18.96 | 18.60 | 18.90 | 35,579 | +0.15(+0.80%) |
Jun 20, 2005 | 18.91 | 18.91 | 18.71 | 18.75 | 187,830 | -0.26(-1.37%) |
Jun 17, 2005 | 18.79 | 19.02 | 18.79 | 19.01 | 66,643 | +0.33(+1.78%) |
Jun 16, 2005 | 18.62 | 18.68 | 18.61 | 18.68 | 8,127 | +0.06(+0.30%) |
Jun 15, 2005 | 18.56 | 18.64 | 18.50 | 18.62 | 7,404 | +0.12(+0.66%) |
Jun 14, 2005 | 18.56 | 18.58 | 18.47 | 18.50 | 43,164 | -0.08(-0.42%) |
Jun 13, 2005 | 18.41 | 18.60 | 18.40 | 18.58 | 33,592 | -0.02(-0.12%) |
Jun 10, 2005 | 18.68 | 18.68 | 18.53 | 18.60 | 19,866 | -0.06(-0.30%) |
Jun 09, 2005 | 18.57 | 18.65 | 18.55 | 18.65 | 12,461 | +0.13(+0.69%) |
Jun 08, 2005 | 18.70 | 18.76 | 18.53 | 18.53 | 10,113 | -0.16(-0.86%) |
Jun 07, 2005 | 18.70 | 18.73 | 18.64 | 18.69 | 37,385 | +0.08(+0.45%) |
Jun 06, 2005 | 18.63 | 18.68 | 18.55 | 18.60 | 35,760 | +0.06(+0.30%) |
Jun 03, 2005 | 18.69 | 18.69 | 18.49 | 18.55 | 19,686 | -0.22(-1.15%) |
Jun 02, 2005 | 18.64 | 18.77 | 18.64 | 18.76 | 22,214 | +0.23(+1.22%) |