Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.10 | 21.94 | 21.08 | 21.88 | 57,205 | +0.87(+4.15%) |
Mar 30, 2006 | 20.95 | 21.11 | 20.90 | 21.01 | 6,282 | -0.06(-0.29%) |
Mar 29, 2006 | 20.77 | 21.07 | 20.69 | 21.07 | 6,510 | +0.46(+2.21%) |
Mar 28, 2006 | 20.37 | 20.94 | 20.37 | 20.61 | 25,771 | +0.00(+0.00%) |
Mar 27, 2006 | 20.63 | 20.63 | 20.04 | 20.61 | 20,880 | +0.08(+0.39%) |
Mar 24, 2006 | 20.32 | 20.64 | 20.32 | 20.53 | 19,599 | +0.32(+1.56%) |
Mar 23, 2006 | 19.90 | 20.22 | 19.81 | 20.22 | 12,812 | +0.14(+0.70%) |
Mar 22, 2006 | 19.79 | 20.31 | 19.70 | 20.08 | 21,155 | +0.19(+0.98%) |
Mar 21, 2006 | 20.06 | 20.12 | 19.67 | 19.88 | 27,049 | -0.20(-1.00%) |
Mar 20, 2006 | 20.24 | 20.24 | 19.92 | 20.08 | 16,643 | -0.15(-0.73%) |
Mar 17, 2006 | 20.18 | 20.23 | 20.04 | 20.23 | 89,018 | +0.17(+0.84%) |
Mar 16, 2006 | 20.28 | 20.54 | 20.06 | 20.06 | 15,357 | -0.07(-0.37%) |
Mar 15, 2006 | 19.92 | 20.24 | 19.78 | 20.14 | 39,755 | +0.39(+1.97%) |
Mar 14, 2006 | 19.61 | 19.87 | 19.61 | 19.75 | 24,519 | +0.13(+0.68%) |
Mar 13, 2006 | 19.63 | 19.89 | 19.61 | 19.61 | 10,847 | +0.21(+1.07%) |
Mar 10, 2006 | 19.07 | 19.55 | 19.07 | 19.40 | 5,618 | +0.29(+1.51%) |
Mar 09, 2006 | 19.49 | 19.62 | 19.06 | 19.12 | 53,657 | -0.38(-1.96%) |
Mar 08, 2006 | 20.17 | 20.17 | 19.22 | 19.50 | 40,817 | -0.53(-2.65%) |
Mar 07, 2006 | 20.25 | 20.25 | 20.03 | 20.03 | 6,538 | -0.19(-0.93%) |
Mar 06, 2006 | 20.09 | 20.22 | 19.98 | 20.22 | 10,171 | -0.17(-0.86%) |
Mar 03, 2006 | 20.22 | 20.47 | 20.22 | 20.39 | 20,120 | -0.08(-0.39%) |
Mar 02, 2006 | 20.42 | 20.47 | 20.24 | 20.47 | 16,649 | +0.13(+0.63%) |
Mar 01, 2006 | 20.05 | 20.34 | 19.83 | 20.34 | 14,363 | +0.34(+1.71%) |
Feb 28, 2006 | 20.14 | 20.14 | 19.89 | 20.00 | 10,093 | -0.13(-0.67%) |
Feb 27, 2006 | 19.27 | 20.28 | 19.27 | 20.14 | 42,837 | +0.46(+2.32%) |
Feb 24, 2006 | 19.71 | 20.44 | 19.47 | 19.68 | 90,594 | -0.06(-0.31%) |
Feb 23, 2006 | 19.77 | 20.08 | 19.63 | 19.74 | 8,706 | -0.33(-1.64%) |
Feb 22, 2006 | 19.65 | 20.37 | 19.65 | 20.07 | 91,897 | +0.20(+1.01%) |
Feb 21, 2006 | 19.49 | 20.12 | 19.16 | 19.87 | 34,333 | +0.23(+1.16%) |
Feb 17, 2006 | 20.10 | 20.10 | 19.26 | 19.64 | 16,681 | -0.16(-0.81%) |
Feb 16, 2006 | 19.71 | 19.83 | 19.64 | 19.80 | 10,130 | +0.13(+0.65%) |
Feb 15, 2006 | 19.66 | 19.67 | 19.59 | 19.67 | 8,314 | +0.13(+0.69%) |
Feb 14, 2006 | 19.18 | 19.63 | 19.18 | 19.54 | 16,152 | +0.24(+1.25%) |
Feb 13, 2006 | 18.89 | 19.41 | 18.89 | 19.30 | 15,932 | +0.01(+0.07%) |
Feb 10, 2006 | 19.16 | 19.42 | 18.69 | 19.28 | 5,552 | +0.15(+0.77%) |
Feb 09, 2006 | 18.38 | 19.14 | 18.38 | 19.14 | 14,922 | +0.53(+2.85%) |
Feb 08, 2006 | 18.49 | 18.86 | 18.39 | 18.61 | 29,332 | +0.03(+0.14%) |
Feb 07, 2006 | 18.71 | 18.95 | 18.58 | 18.58 | 17,972 | -0.44(-2.29%) |
Feb 06, 2006 | 18.40 | 19.10 | 18.37 | 19.02 | 20,524 | +0.44(+2.35%) |
Feb 03, 2006 | 18.64 | 18.75 | 18.31 | 18.58 | 32,028 | -0.15(-0.82%) |
Feb 02, 2006 | 18.86 | 18.96 | 18.63 | 18.73 | 27,183 | -0.13(-0.68%) |
Feb 01, 2006 | 19.30 | 19.30 | 18.63 | 18.86 | 22,161 | -0.52(-2.67%) |
Jan 31, 2006 | 19.53 | 19.68 | 19.36 | 19.38 | 23,655 | -0.57(-2.86%) |
Jan 30, 2006 | 20.12 | 20.13 | 19.88 | 19.95 | 2,304 | -0.23(-1.16%) |
Jan 27, 2006 | 20.13 | 20.45 | 19.73 | 20.18 | 42,264 | +0.18(+0.91%) |
Jan 26, 2006 | 20.00 | 20.13 | 19.81 | 20.00 | 16,516 | +0.00(+0.00%) |
Jan 25, 2006 | 20.00 | 20.00 | 19.96 | 20.00 | 5,795 | +0.00(+0.00%) |
Jan 24, 2006 | 19.95 | 20.13 | 19.87 | 20.00 | 14,494 | -0.13(-0.63%) |
Jan 23, 2006 | 19.79 | 20.14 | 19.68 | 20.13 | 21,151 | +0.36(+1.80%) |
Jan 20, 2006 | 19.71 | 19.79 | 19.69 | 19.77 | 20,233 | +0.21(+1.10%) |
Jan 19, 2006 | 19.71 | 19.76 | 19.49 | 19.56 | 1,391 | +0.04(+0.21%) |
Jan 18, 2006 | 19.60 | 19.74 | 19.46 | 19.52 | 13,521 | -0.06(-0.31%) |
Jan 17, 2006 | 19.16 | 19.60 | 19.16 | 19.58 | 19,806 | +0.17(+0.90%) |
Jan 13, 2006 | 18.89 | 19.52 | 18.89 | 19.40 | 89,686 | +0.52(+2.74%) |
Jan 12, 2006 | 18.95 | 18.98 | 18.89 | 18.89 | 4,022 | -0.15(-0.78%) |
Jan 11, 2006 | 18.69 | 19.23 | 18.63 | 19.04 | 17,194 | +0.18(+0.96%) |
Jan 10, 2006 | 18.74 | 18.86 | 18.63 | 18.85 | 22,557 | -0.09(-0.46%) |
Jan 09, 2006 | 18.59 | 18.94 | 18.49 | 18.94 | 10,262 | +0.58(+3.18%) |
Jan 06, 2006 | 18.14 | 18.73 | 18.14 | 18.36 | 34,160 | -0.03(-0.15%) |
Jan 05, 2006 | 18.14 | 18.38 | 18.14 | 18.38 | 5,868 | +0.13(+0.70%) |
Jan 04, 2006 | 17.75 | 18.29 | 17.61 | 18.26 | 31,389 | +0.46(+2.60%) |
Jan 03, 2006 | 17.61 | 17.85 | 17.05 | 17.79 | 55,869 | +0.14(+0.80%) |
Dec 30, 2005 | 17.65 | 17.94 | 17.59 | 17.65 | 16,069 | -0.22(-1.24%) |
Dec 29, 2005 | 17.61 | 18.04 | 17.61 | 17.87 | 8,648 | +0.20(+1.14%) |
Dec 28, 2005 | 17.53 | 17.91 | 17.53 | 17.67 | 42,609 | -0.11(-0.64%) |
Dec 27, 2005 | 17.68 | 17.79 | 17.68 | 17.79 | 28,754 | +0.01(+0.04%) |
Dec 23, 2005 | 18.04 | 18.04 | 17.62 | 17.78 | 9,658 | -0.09(-0.49%) |
Dec 22, 2005 | 17.81 | 18.03 | 17.67 | 17.87 | 2,234 | +0.21(+1.22%) |
Dec 21, 2005 | 17.68 | 17.93 | 17.62 | 17.65 | 11,033 | -0.13(-0.72%) |
Dec 20, 2005 | 17.89 | 18.04 | 17.78 | 17.78 | 8,657 | -0.23(-1.30%) |
Dec 19, 2005 | 18.29 | 18.29 | 17.79 | 18.02 | 12,680 | -0.40(-2.15%) |
Dec 16, 2005 | 18.30 | 18.42 | 18.24 | 18.41 | 45,276 | +0.02(+0.11%) |
Dec 15, 2005 | 18.16 | 18.39 | 17.85 | 18.39 | 104,902 | +0.37(+2.05%) |
Dec 14, 2005 | 17.79 | 18.13 | 17.65 | 18.02 | 29,908 | +0.07(+0.41%) |
Dec 13, 2005 | 17.72 | 17.95 | 17.55 | 17.95 | 16,702 | +0.22(+1.25%) |
Dec 12, 2005 | 17.90 | 17.95 | 17.56 | 17.73 | 27,234 | -0.30(-1.68%) |
Dec 09, 2005 | 17.67 | 18.18 | 17.67 | 18.03 | 44,756 | +0.15(+0.83%) |
Dec 08, 2005 | 18.19 | 18.30 | 17.88 | 17.88 | 18,939 | -0.36(-1.95%) |
Dec 07, 2005 | 18.49 | 18.51 | 18.23 | 18.24 | 19,032 | -0.11(-0.59%) |
Dec 06, 2005 | 18.23 | 18.44 | 18.23 | 18.34 | 18,474 | +0.09(+0.48%) |
Dec 05, 2005 | 18.42 | 18.45 | 18.26 | 18.26 | 14,566 | -0.17(-0.91%) |
Dec 02, 2005 | 18.46 | 18.46 | 18.37 | 18.42 | 133,677 | +0.01(+0.07%) |
Dec 01, 2005 | 18.37 | 18.46 | 18.32 | 18.41 | 34,914 | -0.04(-0.22%) |
Nov 30, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 1,948 | +0.15(+0.81%) |
Nov 29, 2005 | 18.36 | 18.39 | 18.30 | 18.30 | 10,117 | -0.05(-0.29%) |
Nov 28, 2005 | 18.10 | 18.36 | 18.10 | 18.36 | 20,911 | +0.03(+0.18%) |
Nov 25, 2005 | 18.28 | 18.32 | 18.28 | 18.32 | 3,420 | +0.09(+0.52%) |
Nov 23, 2005 | 18.10 | 18.23 | 18.10 | 18.23 | 7,495 | +0.13(+0.74%) |
Nov 22, 2005 | 17.90 | 18.10 | 17.84 | 18.10 | 13,277 | +0.17(+0.97%) |
Nov 21, 2005 | 17.24 | 17.95 | 17.24 | 17.92 | 13,317 | +0.52(+3.01%) |
Nov 18, 2005 | 17.62 | 17.62 | 17.16 | 17.40 | 20,647 | -0.01(-0.04%) |
Nov 17, 2005 | 17.50 | 17.50 | 17.19 | 17.40 | 16,279 | +0.12(+0.70%) |
Nov 16, 2005 | 17.63 | 17.65 | 17.20 | 17.28 | 25,217 | -0.30(-1.72%) |
Nov 15, 2005 | 17.50 | 17.67 | 17.50 | 17.59 | 28,922 | +0.10(+0.58%) |
Nov 14, 2005 | 17.17 | 17.48 | 17.17 | 17.48 | 32,091 | +0.31(+1.80%) |
Nov 11, 2005 | 16.85 | 17.18 | 16.85 | 17.18 | 10,226 | +0.15(+0.91%) |
Nov 10, 2005 | 16.91 | 17.10 | 16.81 | 17.02 | 32,285 | +0.13(+0.75%) |
Nov 09, 2005 | 17.04 | 17.28 | 16.88 | 16.89 | 16,738 | -0.02(-0.12%) |
Nov 08, 2005 | 17.05 | 17.20 | 16.91 | 16.91 | 5,957 | -0.30(-1.75%) |
Nov 07, 2005 | 17.27 | 17.34 | 17.08 | 17.22 | 17,175 | -0.05(-0.31%) |
Nov 04, 2005 | 17.34 | 17.34 | 17.22 | 17.27 | 8,021 | -0.17(-1.00%) |
Nov 03, 2005 | 17.30 | 17.45 | 17.30 | 17.44 | 15,329 | -0.01(-0.04%) |
Nov 02, 2005 | 17.44 | 17.45 | 17.25 | 17.45 | 12,610 | +0.09(+0.50%) |
Nov 01, 2005 | 17.59 | 17.65 | 17.19 | 17.36 | 12,334 | -0.39(-2.19%) |
Oct 31, 2005 | 17.71 | 17.75 | 17.55 | 17.75 | 14,451 | +0.30(+1.69%) |
Oct 28, 2005 | 17.38 | 17.59 | 17.19 | 17.46 | 29,549 | +0.11(+0.62%) |
Oct 27, 2005 | 17.75 | 17.75 | 17.35 | 17.35 | 8,374 | -0.62(-3.44%) |
Oct 26, 2005 | 18.71 | 18.71 | 17.91 | 17.97 | 6,629 | -0.22(-1.22%) |
Oct 25, 2005 | 18.77 | 18.77 | 18.19 | 18.19 | 13,247 | -0.40(-2.17%) |
Oct 24, 2005 | 18.60 | 18.63 | 18.50 | 18.59 | 83,558 | -0.22(-1.18%) |
Oct 21, 2005 | 18.10 | 18.81 | 18.10 | 18.81 | 5,303 | +0.46(+2.52%) |
Oct 20, 2005 | 17.81 | 18.35 | 17.81 | 18.35 | 9,053 | +0.57(+3.21%) |
Oct 19, 2005 | 17.45 | 17.78 | 17.45 | 17.78 | 2,425 | +0.33(+1.88%) |
Oct 18, 2005 | 17.62 | 17.62 | 17.45 | 17.45 | 7,660 | -0.02(-0.12%) |
Oct 17, 2005 | 17.61 | 17.73 | 17.45 | 17.47 | 11,494 | -0.52(-2.91%) |
Oct 14, 2005 | 17.87 | 18.00 | 17.69 | 18.00 | 2,157 | +0.44(+2.52%) |
Oct 13, 2005 | 17.40 | 17.76 | 17.40 | 17.55 | 4,535 | +0.07(+0.38%) |
Oct 12, 2005 | 17.46 | 17.55 | 17.45 | 17.48 | 6,118 | -0.13(-0.76%) |
Oct 11, 2005 | 17.95 | 18.08 | 17.59 | 17.62 | 15,324 | -0.16(-0.91%) |
Oct 10, 2005 | 17.66 | 17.98 | 17.62 | 17.78 | 15,661 | +0.11(+0.65%) |
Oct 07, 2005 | 17.71 | 17.75 | 17.64 | 17.67 | 1,974 | +0.18(+1.04%) |
Oct 06, 2005 | 17.63 | 17.72 | 17.45 | 17.48 | 17,991 | -0.05(-0.31%) |
Oct 05, 2005 | 18.31 | 18.43 | 17.34 | 17.54 | 23,648 | -0.99(-5.36%) |
Oct 04, 2005 | 18.27 | 18.63 | 18.27 | 18.53 | 9,506 | -0.01(-0.07%) |
Oct 03, 2005 | 18.65 | 18.71 | 18.51 | 18.55 | 8,685 | -0.28(-1.50%) |
Sep 30, 2005 | 18.83 | 18.83 | 18.64 | 18.83 | 2,537 | +0.21(+1.15%) |
Sep 29, 2005 | 18.51 | 18.61 | 18.23 | 18.61 | 5,656 | +0.37(+2.02%) |
Sep 28, 2005 | 18.97 | 18.97 | 18.07 | 18.24 | 13,448 | -0.47(-2.51%) |
Sep 27, 2005 | 19.10 | 19.10 | 18.55 | 18.71 | 15,424 | -0.64(-3.29%) |
Sep 26, 2005 | 19.32 | 19.49 | 19.32 | 19.35 | 1,489 | -0.08(-0.41%) |
Sep 23, 2005 | 19.43 | 19.43 | 19.10 | 19.43 | 3,252 | +0.28(+1.44%) |
Sep 22, 2005 | 19.14 | 19.28 | 18.98 | 19.16 | 7,176 | +0.26(+1.35%) |
Sep 21, 2005 | 19.32 | 19.40 | 18.90 | 18.90 | 7,188 | -0.64(-3.30%) |
Sep 20, 2005 | 19.26 | 19.67 | 19.26 | 19.55 | 16,075 | -0.05(-0.27%) |
Sep 19, 2005 | 19.70 | 19.70 | 19.50 | 19.60 | 1,960 | +0.05(+0.27%) |
Sep 16, 2005 | 19.13 | 19.55 | 19.09 | 19.55 | 33,794 | +0.57(+3.01%) |
Sep 15, 2005 | 18.83 | 19.09 | 18.76 | 18.98 | 69,006 | +0.14(+0.75%) |
Sep 14, 2005 | 19.26 | 19.39 | 18.73 | 18.83 | 5,959 | -0.46(-2.40%) |
Sep 13, 2005 | 19.42 | 19.54 | 19.30 | 19.30 | 3,524 | -0.32(-1.61%) |
Sep 12, 2005 | 19.61 | 19.61 | 19.60 | 19.61 | 3,128 | -0.19(-0.95%) |
Sep 09, 2005 | 19.73 | 19.80 | 19.54 | 19.80 | 5,037 | +0.13(+0.65%) |
Sep 08, 2005 | 19.84 | 19.84 | 19.49 | 19.67 | 6,117 | -0.40(-1.97%) |
Sep 07, 2005 | 20.03 | 20.14 | 19.95 | 20.07 | 6,690 | +0.13(+0.67%) |
Sep 06, 2005 | 19.72 | 20.08 | 19.72 | 19.93 | 4,962 | +0.05(+0.24%) |
Sep 02, 2005 | 19.39 | 19.89 | 19.39 | 19.89 | 6,561 | +0.27(+1.37%) |
Sep 01, 2005 | 19.77 | 19.77 | 19.62 | 19.62 | 24,984 | -0.08(-0.41%) |
Aug 31, 2005 | 19.63 | 19.75 | 19.63 | 19.70 | 6,786 | +0.02(+0.10%) |
Aug 30, 2005 | 19.67 | 19.68 | 19.50 | 19.68 | 4,077 | +0.24(+1.24%) |
Aug 29, 2005 | 19.33 | 19.73 | 19.26 | 19.44 | 4,257 | +0.16(+0.84%) |
Aug 26, 2005 | 19.30 | 19.52 | 19.00 | 19.28 | 7,146 | -0.08(-0.42%) |
Aug 25, 2005 | 19.37 | 19.47 | 19.14 | 19.36 | 9,047 | +0.29(+1.51%) |
Aug 24, 2005 | 19.42 | 19.42 | 18.97 | 19.07 | 9,795 | -0.03(-0.14%) |
Aug 23, 2005 | 19.10 | 19.16 | 19.00 | 19.10 | 6,257 | -0.32(-1.62%) |
Aug 22, 2005 | 19.09 | 19.41 | 18.96 | 19.41 | 6,969 | -0.05(-0.24%) |
Aug 19, 2005 | 18.85 | 19.46 | 18.85 | 19.46 | 14,186 | +0.50(+2.66%) |
Aug 18, 2005 | 18.46 | 18.95 | 18.40 | 18.95 | 34,488 | +0.40(+2.13%) |
Aug 17, 2005 | 18.55 | 18.72 | 18.46 | 18.56 | 6,226 | +0.01(+0.07%) |
Aug 16, 2005 | 18.38 | 18.68 | 18.38 | 18.55 | 6,987 | -0.13(-0.72%) |
Aug 15, 2005 | 18.14 | 18.72 | 18.14 | 18.68 | 9,335 | +0.40(+2.20%) |
Aug 12, 2005 | 18.59 | 18.59 | 18.23 | 18.28 | 24,822 | -0.44(-2.37%) |
Aug 11, 2005 | 18.71 | 18.93 | 18.63 | 18.72 | 29,159 | +0.01(+0.04%) |
Aug 10, 2005 | 19.83 | 19.93 | 18.71 | 18.71 | 37,669 | -0.78(-3.99%) |
Aug 09, 2005 | 19.79 | 19.93 | 19.36 | 19.49 | 22,753 | -0.50(-2.52%) |
Aug 08, 2005 | 19.47 | 20.00 | 19.32 | 20.00 | 28,188 | +0.42(+2.13%) |
Aug 05, 2005 | 20.09 | 20.10 | 19.49 | 19.58 | 29,052 | -0.53(-2.64%) |
Aug 04, 2005 | 20.17 | 20.20 | 20.11 | 20.11 | 35,448 | +0.00(+0.00%) |
Aug 03, 2005 | 20.17 | 20.17 | 20.10 | 20.11 | 2,093 | -0.05(-0.23%) |
Aug 02, 2005 | 20.10 | 20.27 | 20.10 | 20.16 | 20,829 | +0.03(+0.17%) |
Aug 01, 2005 | 20.14 | 20.27 | 20.10 | 20.12 | 8,839 | +0.02(+0.10%) |
Jul 29, 2005 | 20.20 | 20.47 | 20.10 | 20.10 | 5,065 | -0.03(-0.17%) |
Jul 28, 2005 | 20.15 | 20.22 | 20.10 | 20.14 | 11,138 | +0.01(+0.03%) |
Jul 27, 2005 | 20.30 | 20.30 | 19.67 | 20.13 | 8,280 | +0.04(+0.20%) |
Jul 26, 2005 | 20.26 | 20.27 | 20.06 | 20.09 | 11,841 | -0.02(-0.10%) |
Jul 25, 2005 | 20.26 | 20.47 | 20.04 | 20.11 | 24,242 | -0.41(-2.00%) |
Jul 22, 2005 | 20.45 | 20.52 | 20.18 | 20.52 | 7,982 | +0.15(+0.76%) |
Jul 21, 2005 | 20.45 | 20.47 | 20.36 | 20.36 | 7,526 | -0.15(-0.75%) |
Jul 20, 2005 | 19.98 | 20.52 | 19.98 | 20.52 | 10,700 | +0.52(+2.62%) |
Jul 19, 2005 | 19.83 | 20.00 | 19.46 | 20.00 | 2,421 | +0.62(+3.22%) |
Jul 18, 2005 | 19.63 | 19.63 | 19.37 | 19.37 | 5,904 | -0.33(-1.67%) |
Jul 15, 2005 | 19.39 | 19.70 | 19.39 | 19.70 | 2,269 | +0.01(+0.03%) |
Jul 14, 2005 | 20.14 | 20.19 | 19.63 | 19.69 | 12,563 | -0.32(-1.61%) |
Jul 13, 2005 | 20.23 | 20.24 | 20.02 | 20.02 | 2,234 | -0.36(-1.75%) |
Jul 12, 2005 | 20.48 | 20.61 | 20.16 | 20.37 | 10,472 | -0.10(-0.49%) |
Jul 11, 2005 | 20.14 | 20.75 | 20.14 | 20.47 | 20,580 | +0.34(+1.70%) |
Jul 08, 2005 | 19.87 | 20.13 | 19.62 | 20.13 | 15,735 | +0.30(+1.49%) |
Jul 07, 2005 | 19.24 | 19.83 | 19.24 | 19.83 | 6,926 | +0.22(+1.13%) |
Jul 06, 2005 | 19.70 | 19.71 | 19.49 | 19.61 | 14,318 | +0.05(+0.27%) |
Jul 05, 2005 | 19.37 | 19.67 | 19.20 | 19.56 | 34,117 | +0.28(+1.43%) |
Jul 01, 2005 | 18.71 | 19.37 | 18.71 | 19.28 | 18,325 | +0.42(+2.21%) |
Jun 30, 2005 | 18.92 | 19.00 | 18.68 | 18.87 | 40,678 | -0.12(-0.64%) |
Jun 29, 2005 | 18.65 | 18.99 | 18.49 | 18.99 | 17,478 | +0.34(+1.84%) |
Jun 28, 2005 | 18.42 | 18.65 | 18.36 | 18.65 | 36,017 | +0.37(+2.02%) |
Jun 27, 2005 | 18.49 | 18.49 | 18.22 | 18.28 | 37,714 | -0.32(-1.70%) |
Jun 24, 2005 | 18.49 | 18.64 | 18.49 | 18.59 | 71,906 | -0.01(-0.04%) |
Jun 23, 2005 | 18.79 | 18.81 | 18.32 | 18.60 | 10,846 | -0.13(-0.68%) |
Jun 22, 2005 | 18.63 | 18.73 | 18.47 | 18.73 | 4,715 | +0.22(+1.20%) |
Jun 21, 2005 | 18.75 | 18.75 | 18.19 | 18.51 | 29,354 | -0.26(-1.36%) |
Jun 20, 2005 | 18.86 | 18.93 | 18.74 | 18.76 | 21,900 | -0.15(-0.82%) |
Jun 17, 2005 | 19.44 | 19.45 | 18.89 | 18.91 | 36,572 | -0.44(-2.29%) |
Jun 16, 2005 | 19.20 | 19.36 | 18.89 | 19.36 | 5,201 | +0.48(+2.52%) |
Jun 15, 2005 | 18.73 | 18.95 | 18.63 | 18.88 | 13,498 | +0.12(+0.64%) |
Jun 14, 2005 | 19.08 | 19.12 | 18.76 | 18.76 | 14,228 | -0.05(-0.29%) |
Jun 13, 2005 | 19.25 | 19.33 | 18.80 | 18.81 | 7,577 | -0.42(-2.16%) |
Jun 10, 2005 | 19.31 | 19.39 | 19.14 | 19.23 | 23,001 | -0.02(-0.10%) |
Jun 09, 2005 | 18.95 | 19.29 | 18.79 | 19.25 | 10,895 | +0.34(+1.77%) |
Jun 08, 2005 | 18.79 | 18.95 | 18.79 | 18.91 | 17,775 | +0.12(+0.64%) |
Jun 07, 2005 | 18.92 | 18.96 | 18.79 | 18.79 | 12,985 | -0.17(-0.88%) |
Jun 06, 2005 | 18.80 | 18.96 | 18.79 | 18.96 | 14,308 | +0.19(+1.04%) |
Jun 03, 2005 | 18.79 | 18.79 | 18.63 | 18.77 | 6,930 | +0.06(+0.32%) |
Jun 02, 2005 | 18.63 | 18.78 | 18.63 | 18.71 | 9,615 | -0.07(-0.36%) |
Jun 01, 2005 | 18.35 | 18.77 | 18.35 | 18.77 | 6,370 | +0.10(+0.54%) |
May 31, 2005 | 18.66 | 18.74 | 18.61 | 18.67 | 10,157 | -0.01(-0.07%) |
May 27, 2005 | 18.59 | 18.69 | 18.59 | 18.69 | 3,566 | +0.14(+0.76%) |
May 26, 2005 | 18.41 | 18.71 | 18.41 | 18.55 | 4,767 | -0.23(-1.25%) |
May 25, 2005 | 18.14 | 18.78 | 18.14 | 18.78 | 56,696 | +0.30(+1.63%) |
May 24, 2005 | 18.26 | 18.49 | 18.26 | 18.48 | 6,257 | +0.07(+0.36%) |
May 23, 2005 | 18.59 | 18.59 | 18.41 | 18.41 | 6,118 | +0.10(+0.55%) |
May 20, 2005 | 18.42 | 18.53 | 18.09 | 18.31 | 74,815 | +0.14(+0.78%) |
May 19, 2005 | 18.08 | 18.52 | 17.98 | 18.17 | 27,848 | -0.58(-3.08%) |
May 18, 2005 | 18.75 | 18.96 | 18.32 | 18.75 | 17,431 | +0.65(+3.60%) |
May 17, 2005 | 18.10 | 18.20 | 17.97 | 18.10 | 4,909 | +0.17(+0.97%) |
May 16, 2005 | 18.16 | 18.16 | 17.92 | 17.92 | 7,555 | -0.14(-0.78%) |
May 13, 2005 | 18.38 | 18.42 | 18.06 | 18.06 | 7,556 | -0.36(-1.93%) |
May 12, 2005 | 18.78 | 19.00 | 18.42 | 18.42 | 16,394 | -0.04(-0.22%) |
May 11, 2005 | 18.22 | 18.46 | 18.12 | 18.46 | 19,418 | +0.19(+1.03%) |
May 10, 2005 | 18.81 | 18.99 | 18.15 | 18.27 | 12,407 | -0.36(-1.94%) |
May 09, 2005 | 18.73 | 18.95 | 18.63 | 18.63 | 3,378 | -0.36(-1.91%) |
May 06, 2005 | 18.98 | 19.00 | 18.83 | 19.00 | 9,527 | +0.30(+1.62%) |
May 05, 2005 | 18.76 | 18.94 | 18.59 | 18.69 | 27,688 | -0.07(-0.36%) |
May 04, 2005 | 18.63 | 19.04 | 18.63 | 18.76 | 18,243 | -0.11(-0.57%) |
May 03, 2005 | 18.45 | 18.87 | 18.45 | 18.87 | 13,849 | +0.42(+2.26%) |
May 02, 2005 | 18.00 | 18.45 | 18.00 | 18.45 | 4,496 | +0.34(+1.89%) |
Apr 29, 2005 | 18.42 | 18.48 | 17.92 | 18.11 | 9,313 | -0.37(-2.00%) |
Apr 28, 2005 | 17.95 | 18.63 | 17.95 | 18.48 | 12,967 | +0.30(+1.62%) |
Apr 27, 2005 | 18.00 | 18.18 | 17.93 | 18.18 | 14,901 | +0.13(+0.74%) |
Apr 26, 2005 | 17.89 | 18.16 | 17.89 | 18.05 | 72,156 | +0.01(+0.04%) |
Apr 25, 2005 | 17.64 | 18.05 | 17.51 | 18.04 | 43,461 | +0.76(+4.39%) |
Apr 22, 2005 | 18.11 | 18.12 | 17.18 | 17.28 | 60,520 | -0.84(-4.63%) |
Apr 21, 2005 | 18.76 | 18.76 | 18.12 | 18.12 | 10,223 | -0.08(-0.44%) |
Apr 20, 2005 | 19.22 | 19.22 | 18.20 | 18.20 | 31,097 | -0.90(-4.71%) |
Apr 19, 2005 | 18.79 | 19.10 | 18.69 | 19.10 | 26,920 | +0.58(+3.15%) |
Apr 18, 2005 | 18.39 | 18.75 | 18.39 | 18.52 | 11,723 | -0.17(-0.90%) |
Apr 15, 2005 | 18.71 | 19.03 | 18.46 | 18.69 | 17,361 | +0.21(+1.13%) |
Apr 14, 2005 | 19.43 | 19.43 | 18.42 | 18.48 | 26,449 | -0.72(-3.77%) |
Apr 13, 2005 | 19.44 | 19.49 | 19.18 | 19.20 | 9,070 | -0.01(-0.07%) |
Apr 12, 2005 | 19.38 | 19.38 | 19.12 | 19.22 | 98,170 | -0.24(-1.24%) |
Apr 11, 2005 | 19.88 | 19.88 | 19.30 | 19.46 | 9,898 | -0.19(-0.99%) |
Apr 08, 2005 | 19.83 | 20.00 | 19.61 | 19.65 | 11,366 | -0.32(-1.58%) |
Apr 07, 2005 | 19.46 | 19.97 | 19.46 | 19.97 | 8,945 | +0.59(+3.05%) |
Apr 06, 2005 | 19.46 | 19.55 | 18.89 | 19.38 | 35,760 | +0.07(+0.38%) |
Apr 05, 2005 | 19.57 | 19.58 | 19.30 | 19.30 | 15,464 | -0.17(-0.90%) |
Apr 04, 2005 | 20.01 | 20.01 | 19.36 | 19.48 | 27,291 | -0.46(-2.29%) |