Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.98 | 15.44 | 14.76 | 15.36 | 77,343 | +0.32(+2.13%) |
Jul 28, 2006 | 15.44 | 15.49 | 14.87 | 15.04 | 101,540 | -0.37(-2.40%) |
Jul 27, 2006 | 15.81 | 15.81 | 15.29 | 15.41 | 224,267 | -0.43(-2.71%) |
Jul 26, 2006 | 15.76 | 16.01 | 15.76 | 15.84 | 92,627 | -0.02(-0.13%) |
Jul 25, 2006 | 16.00 | 16.00 | 15.85 | 15.86 | 49,227 | -0.14(-0.88%) |
Jul 24, 2006 | 15.96 | 16.13 | 15.82 | 16.00 | 222,069 | +0.18(+1.14%) |
Jul 21, 2006 | 15.73 | 15.98 | 15.40 | 15.82 | 56,412 | +0.01(+0.06%) |
Jul 20, 2006 | 16.10 | 16.10 | 15.72 | 15.81 | 118,999 | -0.29(-1.80%) |
Jul 19, 2006 | 15.74 | 16.11 | 15.74 | 16.10 | 144,052 | +0.38(+2.42%) |
Jul 18, 2006 | 16.02 | 16.15 | 15.66 | 15.72 | 106,255 | -0.21(-1.32%) |
Jul 17, 2006 | 16.31 | 16.44 | 15.89 | 15.93 | 131,602 | -0.40(-2.45%) |
Jul 14, 2006 | 17.26 | 17.38 | 16.31 | 16.33 | 97,742 | -1.15(-6.58%) |
Jul 13, 2006 | 17.62 | 17.79 | 17.42 | 17.48 | 62,875 | -0.28(-1.58%) |
Jul 12, 2006 | 18.02 | 18.04 | 17.51 | 17.76 | 113,795 | -0.38(-2.09%) |
Jul 11, 2006 | 16.97 | 18.25 | 16.69 | 18.14 | 355,421 | +1.07(+6.27%) |
Jul 10, 2006 | 17.26 | 17.27 | 16.74 | 17.07 | 115,009 | -0.18(-1.04%) |
Jul 07, 2006 | 17.65 | 17.65 | 17.13 | 17.25 | 139,413 | -0.79(-4.38%) |
Jul 06, 2006 | 17.50 | 18.72 | 17.50 | 18.04 | 306,261 | -1.96(-9.80%) |
Jul 05, 2006 | 20.35 | 20.35 | 19.96 | 20.00 | 144,463 | -0.47(-2.30%) |
Jul 03, 2006 | 20.35 | 20.48 | 20.27 | 20.47 | 35,628 | +0.16(+0.79%) |
Jun 30, 2006 | 20.35 | 20.35 | 19.91 | 20.31 | 150,953 | +0.11(+0.54%) |
Jun 29, 2006 | 20.11 | 20.35 | 19.74 | 20.20 | 112,100 | +0.36(+1.81%) |
Jun 28, 2006 | 19.50 | 19.87 | 19.43 | 19.84 | 34,732 | +0.52(+2.69%) |
Jun 27, 2006 | 20.01 | 20.27 | 19.23 | 19.32 | 45,561 | -0.63(-3.16%) |
Jun 26, 2006 | 19.37 | 20.15 | 19.30 | 19.95 | 20,800 | +0.65(+3.37%) |
Jun 23, 2006 | 19.63 | 19.96 | 19.22 | 19.30 | 36,924 | -0.44(-2.23%) |
Jun 22, 2006 | 19.73 | 19.93 | 19.55 | 19.74 | 27,104 | -0.07(-0.35%) |
Jun 21, 2006 | 19.64 | 20.49 | 19.64 | 19.81 | 48,330 | +0.35(+1.80%) |
Jun 20, 2006 | 19.54 | 19.69 | 19.39 | 19.46 | 47,342 | -0.17(-0.87%) |
Jun 19, 2006 | 19.87 | 20.31 | 19.33 | 19.63 | 39,260 | -0.23(-1.16%) |
Jun 16, 2006 | 19.85 | 20.27 | 19.62 | 19.86 | 169,736 | -0.09(-0.45%) |
Jun 15, 2006 | 19.34 | 20.07 | 19.28 | 19.95 | 34,743 | +0.76(+3.96%) |
Jun 14, 2006 | 19.90 | 19.90 | 18.94 | 19.19 | 57,714 | -0.72(-3.62%) |
Jun 13, 2006 | 19.05 | 20.22 | 19.01 | 19.91 | 66,476 | +0.84(+4.40%) |
Jun 12, 2006 | 19.69 | 19.70 | 18.94 | 19.07 | 42,525 | -0.68(-3.44%) |
Jun 09, 2006 | 20.57 | 20.57 | 19.57 | 19.75 | 57,288 | -0.80(-3.89%) |
Jun 08, 2006 | 20.61 | 20.65 | 20.01 | 20.55 | 71,379 | +0.04(+0.20%) |
Jun 07, 2006 | 20.24 | 20.70 | 19.76 | 20.51 | 168,002 | +0.44(+2.19%) |
Jun 06, 2006 | 19.45 | 20.10 | 19.32 | 20.07 | 75,792 | +0.81(+4.21%) |
Jun 05, 2006 | 19.73 | 20.25 | 19.00 | 19.26 | 122,938 | -0.60(-3.02%) |
Jun 02, 2006 | 19.72 | 19.86 | 19.60 | 19.86 | 40,070 | +0.19(+0.97%) |
Jun 01, 2006 | 19.84 | 19.84 | 19.50 | 19.67 | 51,850 | -0.12(-0.61%) |
May 31, 2006 | 19.12 | 19.92 | 18.95 | 19.79 | 110,166 | +0.80(+4.21%) |
May 30, 2006 | 19.05 | 19.27 | 18.64 | 18.99 | 123,338 | -0.17(-0.89%) |
May 26, 2006 | 19.05 | 19.20 | 18.89 | 19.16 | 108,993 | +0.17(+0.90%) |
May 25, 2006 | 18.70 | 18.99 | 18.44 | 18.99 | 36,999 | +0.37(+1.99%) |
May 24, 2006 | 18.96 | 19.14 | 18.05 | 18.62 | 101,083 | -0.28(-1.48%) |
May 23, 2006 | 19.07 | 19.15 | 18.82 | 18.90 | 59,743 | -0.19(-1.00%) |
May 22, 2006 | 18.91 | 19.18 | 18.74 | 19.09 | 70,551 | +0.08(+0.42%) |
May 19, 2006 | 18.80 | 19.33 | 18.75 | 19.01 | 111,050 | +0.21(+1.12%) |
May 18, 2006 | 19.07 | 19.23 | 18.72 | 18.80 | 54,323 | -0.22(-1.16%) |
May 17, 2006 | 19.15 | 19.19 | 18.51 | 19.02 | 125,693 | -0.23(-1.19%) |
May 16, 2006 | 19.00 | 19.77 | 19.00 | 19.25 | 72,116 | +0.22(+1.16%) |
May 15, 2006 | 18.57 | 19.19 | 18.50 | 19.03 | 95,297 | +0.39(+2.09%) |
May 12, 2006 | 19.12 | 19.47 | 18.64 | 18.64 | 78,007 | -0.55(-2.87%) |
May 11, 2006 | 20.06 | 20.07 | 19.05 | 19.19 | 56,615 | -0.73(-3.66%) |
May 10, 2006 | 20.60 | 20.60 | 19.78 | 19.92 | 62,257 | -0.66(-3.21%) |
May 09, 2006 | 20.50 | 20.70 | 19.85 | 20.58 | 86,014 | +0.33(+1.63%) |
May 08, 2006 | 20.22 | 20.33 | 19.87 | 20.25 | 52,664 | +0.13(+0.65%) |
May 05, 2006 | 19.98 | 20.15 | 19.78 | 20.12 | 48,837 | +0.17(+0.85%) |
May 04, 2006 | 20.00 | 20.00 | 19.80 | 19.95 | 73,843 | +0.01(+0.05%) |
May 03, 2006 | 19.90 | 20.29 | 19.77 | 19.94 | 95,500 | +0.03(+0.15%) |
May 02, 2006 | 20.06 | 20.06 | 19.66 | 19.91 | 65,940 | -0.16(-0.80%) |
May 01, 2006 | 20.40 | 20.40 | 19.96 | 20.07 | 48,350 | -0.28(-1.38%) |
Apr 28, 2006 | 19.98 | 20.40 | 19.69 | 20.35 | 89,000 | +0.29(+1.45%) |
Apr 27, 2006 | 20.30 | 20.41 | 19.71 | 20.06 | 62,267 | -0.30(-1.45%) |
Apr 26, 2006 | 20.34 | 20.77 | 20.31 | 20.36 | 49,298 | -0.00(-0.02%) |
Apr 25, 2006 | 20.25 | 20.43 | 20.23 | 20.36 | 35,375 | +0.05(+0.25%) |
Apr 24, 2006 | 20.53 | 20.66 | 20.27 | 20.31 | 66,890 | -0.21(-1.02%) |
Apr 21, 2006 | 21.48 | 21.48 | 20.43 | 20.52 | 26,541 | -0.67(-3.16%) |
Apr 20, 2006 | 21.31 | 21.41 | 20.98 | 21.19 | 15,195 | +0.14(+0.67%) |
Apr 19, 2006 | 21.44 | 21.49 | 20.87 | 21.05 | 42,338 | -0.44(-2.05%) |
Apr 18, 2006 | 20.94 | 21.54 | 20.85 | 21.49 | 82,902 | +0.78(+3.77%) |
Apr 17, 2006 | 21.16 | 21.19 | 20.57 | 20.71 | 24,574 | -0.23(-1.10%) |
Apr 13, 2006 | 21.13 | 21.14 | 20.64 | 20.94 | 25,965 | -0.15(-0.71%) |
Apr 12, 2006 | 20.31 | 21.15 | 20.40 | 21.09 | 52,625 | +0.78(+3.84%) |
Apr 11, 2006 | 20.80 | 20.80 | 19.87 | 20.31 | 130,630 | -0.44(-2.12%) |
Apr 10, 2006 | 20.37 | 20.80 | 20.23 | 20.75 | 56,427 | +0.36(+1.77%) |
Apr 07, 2006 | 21.00 | 21.12 | 20.35 | 20.39 | 51,488 | -0.56(-2.67%) |
Apr 06, 2006 | 21.23 | 21.40 | 20.76 | 20.95 | 48,449 | -0.44(-2.06%) |
Apr 05, 2006 | 21.07 | 21.64 | 21.07 | 21.39 | 40,358 | +0.29(+1.37%) |
Apr 04, 2006 | 21.12 | 21.58 | 21.01 | 21.10 | 30,185 | -0.20(-0.94%) |
Apr 03, 2006 | 21.51 | 21.84 | 21.25 | 21.30 | 58,776 | -0.20(-0.93%) |
Mar 31, 2006 | 20.99 | 21.73 | 20.99 | 21.50 | 70,693 | +0.47(+2.23%) |
Mar 30, 2006 | 22.00 | 22.03 | 20.64 | 21.03 | 169,092 | -1.03(-4.67%) |
Mar 29, 2006 | 21.87 | 22.54 | 21.75 | 22.06 | 224,419 | +0.15(+0.68%) |
Mar 28, 2006 | 21.68 | 21.97 | 21.60 | 21.91 | 34,932 | +0.14(+0.64%) |
Mar 27, 2006 | 21.70 | 21.80 | 21.47 | 21.77 | 26,704 | +0.09(+0.42%) |
Mar 24, 2006 | 21.10 | 21.85 | 20.96 | 21.68 | 107,150 | +0.78(+3.73%) |
Mar 23, 2006 | 21.43 | 21.49 | 20.85 | 20.90 | 79,100 | -0.52(-2.43%) |
Mar 22, 2006 | 21.47 | 21.59 | 21.25 | 21.42 | 43,500 | -0.01(-0.05%) |
Mar 21, 2006 | 21.25 | 21.75 | 21.20 | 21.43 | 55,724 | +0.02(+0.09%) |
Mar 20, 2006 | 21.31 | 21.44 | 21.14 | 21.41 | 40,018 | +0.15(+0.71%) |
Mar 17, 2006 | 22.01 | 22.07 | 21.20 | 21.26 | 152,528 | -0.64(-2.92%) |
Mar 16, 2006 | 21.71 | 22.10 | 21.58 | 21.90 | 108,288 | +0.17(+0.78%) |
Mar 15, 2006 | 21.04 | 21.83 | 20.90 | 21.73 | 97,665 | +0.74(+3.53%) |
Mar 14, 2006 | 20.72 | 21.17 | 20.68 | 20.99 | 63,716 | +0.27(+1.30%) |
Mar 13, 2006 | 20.98 | 21.77 | 20.66 | 20.72 | 60,506 | -0.18(-0.86%) |
Mar 10, 2006 | 20.77 | 20.93 | 20.55 | 20.90 | 49,572 | +0.17(+0.82%) |
Mar 09, 2006 | 20.80 | 21.23 | 20.43 | 20.73 | 114,009 | +0.03(+0.14%) |
Mar 08, 2006 | 20.31 | 20.93 | 20.15 | 20.70 | 155,888 | +0.39(+1.92%) |
Mar 07, 2006 | 20.05 | 20.61 | 20.02 | 20.31 | 163,306 | +0.16(+0.79%) |
Mar 06, 2006 | 20.81 | 21.20 | 20.14 | 20.15 | 73,835 | -0.38(-1.85%) |
Mar 03, 2006 | 19.41 | 20.84 | 19.41 | 20.53 | 275,780 | +1.05(+5.39%) |
Mar 02, 2006 | 19.50 | 19.70 | 19.34 | 19.48 | 297,695 | +1.08(+5.87%) |
Mar 01, 2006 | 18.41 | 18.59 | 18.10 | 18.40 | 138,936 | -0.02(-0.11%) |
Feb 28, 2006 | 18.88 | 18.94 | 18.31 | 18.42 | 40,034 | -0.46(-2.44%) |
Feb 27, 2006 | 18.54 | 18.90 | 18.54 | 18.88 | 65,466 | +0.28(+1.51%) |
Feb 24, 2006 | 18.73 | 18.83 | 18.50 | 18.60 | 61,379 | -0.04(-0.21%) |
Feb 23, 2006 | 18.64 | 18.96 | 18.50 | 18.64 | 40,897 | +0.12(+0.65%) |
Feb 22, 2006 | 18.51 | 18.71 | 18.49 | 18.52 | 25,891 | +0.05(+0.27%) |
Feb 21, 2006 | 18.55 | 18.60 | 18.30 | 18.47 | 77,774 | -0.06(-0.32%) |
Feb 17, 2006 | 19.04 | 19.04 | 18.53 | 18.53 | 26,139 | -0.36(-1.91%) |
Feb 16, 2006 | 18.79 | 18.91 | 18.61 | 18.89 | 31,200 | +0.05(+0.27%) |
Feb 15, 2006 | 18.57 | 18.98 | 18.52 | 18.84 | 28,416 | +0.28(+1.51%) |
Feb 14, 2006 | 18.94 | 18.94 | 18.43 | 18.56 | 41,418 | -0.11(-0.59%) |
Feb 13, 2006 | 18.45 | 19.00 | 18.16 | 18.67 | 27,731 | +0.31(+1.69%) |
Feb 10, 2006 | 18.19 | 18.49 | 17.81 | 18.36 | 87,508 | +0.21(+1.16%) |
Feb 09, 2006 | 18.18 | 18.34 | 17.57 | 18.15 | 72,189 | +0.16(+0.89%) |
Feb 08, 2006 | 17.82 | 18.31 | 17.50 | 17.99 | 151,510 | +0.14(+0.78%) |
Feb 07, 2006 | 17.50 | 18.10 | 17.35 | 17.85 | 195,768 | +0.40(+2.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.34 | 17.45 | 44,871 | -0.53(-2.95%) |
Feb 03, 2006 | 17.97 | 18.00 | 17.82 | 17.98 | 49,831 | +0.08(+0.45%) |
Feb 02, 2006 | 18.61 | 18.61 | 17.73 | 17.90 | 89,164 | -0.65(-3.50%) |
Feb 01, 2006 | 18.55 | 18.62 | 18.29 | 18.55 | 48,807 | -0.10(-0.54%) |
Jan 31, 2006 | 18.93 | 18.93 | 18.54 | 18.65 | 103,842 | +0.03(+0.16%) |
Jan 30, 2006 | 18.33 | 18.97 | 18.29 | 18.62 | 91,040 | +0.32(+1.75%) |
Jan 27, 2006 | 18.64 | 18.71 | 18.16 | 18.30 | 84,095 | -0.25(-1.35%) |
Jan 26, 2006 | 18.61 | 18.88 | 18.23 | 18.55 | 142,381 | +0.15(+0.82%) |
Jan 25, 2006 | 18.65 | 18.65 | 18.36 | 18.40 | 41,879 | -0.09(-0.49%) |
Jan 24, 2006 | 18.55 | 18.65 | 18.44 | 18.49 | 48,526 | -0.01(-0.05%) |
Jan 23, 2006 | 18.23 | 18.74 | 18.14 | 18.50 | 113,745 | +0.50(+2.78%) |
Jan 20, 2006 | 18.45 | 18.45 | 17.57 | 18.00 | 55,760 | -0.40(-2.17%) |
Jan 19, 2006 | 18.22 | 18.59 | 17.46 | 18.40 | 90,727 | +0.31(+1.71%) |
Jan 18, 2006 | 17.67 | 18.11 | 17.46 | 18.09 | 62,217 | +0.47(+2.67%) |
Jan 17, 2006 | 17.69 | 17.89 | 17.51 | 17.62 | 92,353 | -0.16(-0.90%) |
Jan 13, 2006 | 17.38 | 17.94 | 17.38 | 17.78 | 77,709 | +0.55(+3.19%) |
Jan 12, 2006 | 17.22 | 17.52 | 17.06 | 17.23 | 156,300 | +0.11(+0.64%) |
Jan 11, 2006 | 17.48 | 17.48 | 16.77 | 17.12 | 88,102 | -0.24(-1.38%) |
Jan 10, 2006 | 16.65 | 17.38 | 16.50 | 17.36 | 96,463 | +0.55(+3.27%) |
Jan 09, 2006 | 16.49 | 17.00 | 16.30 | 16.81 | 97,249 | +0.25(+1.51%) |
Jan 06, 2006 | 16.50 | 16.77 | 16.31 | 16.56 | 57,175 | +0.16(+0.98%) |
Jan 05, 2006 | 16.48 | 16.62 | 16.27 | 16.40 | 41,249 | -0.21(-1.26%) |
Jan 04, 2006 | 17.12 | 17.33 | 16.26 | 16.61 | 131,997 | -0.64(-3.71%) |
Jan 03, 2006 | 16.71 | 17.25 | 16.15 | 17.25 | 98,608 | +0.73(+4.42%) |
Dec 30, 2005 | 16.50 | 16.75 | 16.39 | 16.52 | 70,176 | -0.07(-0.42%) |
Dec 29, 2005 | 16.75 | 17.00 | 16.27 | 16.59 | 65,746 | -0.03(-0.18%) |
Dec 28, 2005 | 16.84 | 17.00 | 16.37 | 16.62 | 163,500 | -0.10(-0.60%) |
Dec 27, 2005 | 16.73 | 17.30 | 16.42 | 16.72 | 140,400 | +0.17(+1.03%) |
Dec 23, 2005 | 16.60 | 16.71 | 16.50 | 16.55 | 44,831 | -0.10(-0.60%) |
Dec 22, 2005 | 16.73 | 16.74 | 16.50 | 16.65 | 204,511 | +0.01(+0.06%) |
Dec 21, 2005 | 16.50 | 16.75 | 16.41 | 16.64 | 106,299 | +0.09(+0.54%) |
Dec 20, 2005 | 16.89 | 17.50 | 16.53 | 16.55 | 97,359 | -0.40(-2.36%) |
Dec 19, 2005 | 17.40 | 17.40 | 16.92 | 16.95 | 151,416 | -0.43(-2.47%) |
Dec 16, 2005 | 17.38 | 17.54 | 17.18 | 17.38 | 175,366 | +0.04(+0.23%) |
Dec 15, 2005 | 17.35 | 17.45 | 17.07 | 17.34 | 168,992 | +0.05(+0.29%) |
Dec 14, 2005 | 17.01 | 17.33 | 17.01 | 17.29 | 43,067 | +0.29(+1.71%) |
Dec 13, 2005 | 17.19 | 17.44 | 16.80 | 17.00 | 146,510 | -0.07(-0.41%) |
Dec 12, 2005 | 16.30 | 17.07 | 16.15 | 17.07 | 164,825 | +0.72(+4.40%) |
Dec 09, 2005 | 16.55 | 16.59 | 16.30 | 16.35 | 88,163 | +0.06(+0.37%) |
Dec 08, 2005 | 16.50 | 16.50 | 16.15 | 16.29 | 189,790 | -0.22(-1.33%) |
Dec 07, 2005 | 16.27 | 16.94 | 16.17 | 16.51 | 201,177 | +0.36(+2.23%) |
Dec 06, 2005 | 15.14 | 16.93 | 14.77 | 16.15 | 251,958 | -0.10(-0.62%) |
Dec 05, 2005 | 15.90 | 16.60 | 15.90 | 16.25 | 87,563 | +0.35(+2.20%) |
Dec 02, 2005 | 15.93 | 16.13 | 15.81 | 15.90 | 43,100 | -0.03(-0.19%) |
Dec 01, 2005 | 16.12 | 16.99 | 15.86 | 15.93 | 95,803 | -0.19(-1.18%) |
Nov 30, 2005 | 16.19 | 16.74 | 15.90 | 16.12 | 142,373 | -0.33(-2.01%) |
Nov 29, 2005 | 15.67 | 17.00 | 15.40 | 16.45 | 233,072 | +1.09(+7.10%) |
Nov 28, 2005 | 14.59 | 15.37 | 14.00 | 15.36 | 593,566 | +0.99(+6.89%) |
Nov 25, 2005 | 14.14 | 14.60 | 13.95 | 14.37 | 25,747 | +0.08(+0.56%) |
Nov 23, 2005 | 14.75 | 14.76 | 13.87 | 14.29 | 119,943 | -0.43(-2.92%) |
Nov 22, 2005 | 14.87 | 15.08 | 14.66 | 14.72 | 39,701 | -0.26(-1.74%) |
Nov 21, 2005 | 14.71 | 15.25 | 14.61 | 14.98 | 66,692 | +0.17(+1.15%) |
Nov 18, 2005 | 15.01 | 15.01 | 14.79 | 14.81 | 133,768 | -0.09(-0.60%) |
Nov 17, 2005 | 15.14 | 15.14 | 14.58 | 14.90 | 72,561 | -0.06(-0.40%) |
Nov 16, 2005 | 15.45 | 15.45 | 14.76 | 14.96 | 141,959 | -0.55(-3.55%) |
Nov 15, 2005 | 15.50 | 15.66 | 15.31 | 15.51 | 85,636 | -0.17(-1.08%) |
Nov 14, 2005 | 15.73 | 15.73 | 15.32 | 15.68 | 70,534 | +0.15(+0.97%) |
Nov 11, 2005 | 15.41 | 15.62 | 15.31 | 15.53 | 70,477 | +0.26(+1.70%) |
Nov 10, 2005 | 15.57 | 15.59 | 15.02 | 15.27 | 153,712 | -0.41(-2.61%) |
Nov 09, 2005 | 15.98 | 16.06 | 15.62 | 15.68 | 80,670 | -0.28(-1.75%) |
Nov 08, 2005 | 16.10 | 16.52 | 15.74 | 15.96 | 116,583 | -0.29(-1.78%) |
Nov 07, 2005 | 16.22 | 16.53 | 16.18 | 16.25 | 31,007 | +0.11(+0.68%) |
Nov 04, 2005 | 16.24 | 16.27 | 16.06 | 16.14 | 71,982 | +0.03(+0.19%) |
Nov 03, 2005 | 16.64 | 16.64 | 15.95 | 16.11 | 174,064 | -0.15(-0.92%) |
Nov 02, 2005 | 16.46 | 16.58 | 16.07 | 16.26 | 68,440 | +0.04(+0.25%) |
Nov 01, 2005 | 16.08 | 16.26 | 15.97 | 16.22 | 64,698 | +0.06(+0.37%) |
Oct 31, 2005 | 16.30 | 16.48 | 15.93 | 16.16 | 78,231 | -0.02(-0.12%) |
Oct 28, 2005 | 16.02 | 16.25 | 15.96 | 16.18 | 35,444 | +0.24(+1.51%) |
Oct 27, 2005 | 16.20 | 16.23 | 15.86 | 15.94 | 106,299 | -0.31(-1.91%) |
Oct 26, 2005 | 16.76 | 16.85 | 16.10 | 16.25 | 132,131 | -0.51(-3.04%) |
Oct 25, 2005 | 17.21 | 17.50 | 16.59 | 16.76 | 94,298 | -0.52(-3.01%) |
Oct 24, 2005 | 17.19 | 17.46 | 17.17 | 17.28 | 44,599 | +0.13(+0.76%) |
Oct 21, 2005 | 17.10 | 17.39 | 17.10 | 17.15 | 44,436 | -0.01(-0.06%) |
Oct 20, 2005 | 17.50 | 17.50 | 16.90 | 17.16 | 82,726 | -0.25(-1.44%) |
Oct 19, 2005 | 16.90 | 17.44 | 16.90 | 17.41 | 32,861 | +0.49(+2.90%) |
Oct 18, 2005 | 17.08 | 17.19 | 16.86 | 16.92 | 36,562 | -0.19(-1.11%) |
Oct 17, 2005 | 16.97 | 17.15 | 16.70 | 17.11 | 56,004 | +0.10(+0.59%) |
Oct 14, 2005 | 16.50 | 17.11 | 16.34 | 17.01 | 229,436 | +0.65(+3.97%) |
Oct 13, 2005 | 16.93 | 16.93 | 16.05 | 16.36 | 165,423 | -0.48(-2.85%) |
Oct 12, 2005 | 17.41 | 17.41 | 16.68 | 16.84 | 105,333 | -0.48(-2.77%) |
Oct 11, 2005 | 17.81 | 17.89 | 17.23 | 17.32 | 47,945 | -0.43(-2.42%) |
Oct 10, 2005 | 17.95 | 18.15 | 17.75 | 17.75 | 80,813 | -0.25(-1.39%) |
Oct 07, 2005 | 18.07 | 18.41 | 17.41 | 18.00 | 86,693 | -0.02(-0.11%) |
Oct 06, 2005 | 17.53 | 18.10 | 17.53 | 18.02 | 286,816 | +0.74(+4.28%) |
Oct 05, 2005 | 17.35 | 17.71 | 17.07 | 17.28 | 26,986 | +0.03(+0.17%) |
Oct 04, 2005 | 17.68 | 17.83 | 17.21 | 17.25 | 44,507 | -0.42(-2.38%) |
Oct 03, 2005 | 17.95 | 18.25 | 17.45 | 17.67 | 119,214 | -0.27(-1.51%) |
Sep 30, 2005 | 17.23 | 18.09 | 16.88 | 17.94 | 239,057 | +0.75(+4.36%) |
Sep 29, 2005 | 17.74 | 17.91 | 16.88 | 17.19 | 92,354 | -0.68(-3.81%) |
Sep 28, 2005 | 17.98 | 18.15 | 17.86 | 17.87 | 135,293 | -0.11(-0.61%) |
Sep 27, 2005 | 17.74 | 18.10 | 17.65 | 17.98 | 268,053 | +0.24(+1.35%) |
Sep 26, 2005 | 17.74 | 18.18 | 17.56 | 17.74 | 95,883 | +0.25(+1.43%) |
Sep 23, 2005 | 17.49 | 17.69 | 17.01 | 17.49 | 80,192 | +0.32(+1.86%) |
Sep 22, 2005 | 17.17 | 17.95 | 17.11 | 17.17 | 92,434 | -0.65(-3.65%) |
Sep 21, 2005 | 19.30 | 19.30 | 17.64 | 17.82 | 93,698 | -1.54(-7.95%) |
Sep 20, 2005 | 19.53 | 19.90 | 19.00 | 19.36 | 28,768 | -0.17(-0.87%) |
Sep 19, 2005 | 19.90 | 19.90 | 19.53 | 19.53 | 20,586 | -0.47(-2.35%) |
Sep 16, 2005 | 20.15 | 20.15 | 19.69 | 20.00 | 70,561 | -0.03(-0.15%) |
Sep 15, 2005 | 19.61 | 20.12 | 19.48 | 20.03 | 33,268 | +0.58(+2.98%) |
Sep 14, 2005 | 20.35 | 20.54 | 19.40 | 19.45 | 41,700 | -0.91(-4.47%) |
Sep 13, 2005 | 20.41 | 20.65 | 20.17 | 20.36 | 118,596 | -0.25(-1.21%) |
Sep 12, 2005 | 20.55 | 20.67 | 20.41 | 20.61 | 19,174 | -0.13(-0.63%) |
Sep 09, 2005 | 20.30 | 20.97 | 20.30 | 20.74 | 49,596 | +0.36(+1.77%) |
Sep 08, 2005 | 20.43 | 20.99 | 20.30 | 20.38 | 33,567 | -0.31(-1.50%) |
Sep 07, 2005 | 20.31 | 20.69 | 20.30 | 20.69 | 40,604 | +0.25(+1.22%) |
Sep 06, 2005 | 20.09 | 20.55 | 20.02 | 20.44 | 21,288 | +0.23(+1.14%) |
Sep 02, 2005 | 20.01 | 20.25 | 19.87 | 20.21 | 15,897 | -0.03(-0.15%) |
Sep 01, 2005 | 20.34 | 20.37 | 19.92 | 20.24 | 27,148 | -0.23(-1.12%) |
Aug 31, 2005 | 20.04 | 20.54 | 19.76 | 20.47 | 35,458 | +0.33(+1.64%) |
Aug 30, 2005 | 20.00 | 20.34 | 19.90 | 20.14 | 23,121 | -0.06(-0.30%) |
Aug 29, 2005 | 19.50 | 20.20 | 19.50 | 20.20 | 25,673 | +0.61(+3.11%) |
Aug 26, 2005 | 20.20 | 20.20 | 19.52 | 19.59 | 74,020 | -0.64(-3.16%) |
Aug 25, 2005 | 20.55 | 20.55 | 20.06 | 20.23 | 54,664 | -0.18(-0.88%) |
Aug 24, 2005 | 20.31 | 20.60 | 20.09 | 20.41 | 22,373 | +0.16(+0.79%) |
Aug 23, 2005 | 20.16 | 20.53 | 20.06 | 20.25 | 44,765 | +0.31(+1.55%) |
Aug 22, 2005 | 20.39 | 20.40 | 19.90 | 19.94 | 36,613 | -0.23(-1.14%) |
Aug 19, 2005 | 20.09 | 20.39 | 20.07 | 20.17 | 24,905 | -0.01(-0.05%) |
Aug 18, 2005 | 20.45 | 20.45 | 19.91 | 20.18 | 29,571 | -0.28(-1.37%) |
Aug 17, 2005 | 20.55 | 20.77 | 20.39 | 20.46 | 62,177 | -0.16(-0.78%) |
Aug 16, 2005 | 20.70 | 20.75 | 20.45 | 20.62 | 77,378 | -0.13(-0.63%) |
Aug 15, 2005 | 20.12 | 20.80 | 19.92 | 20.75 | 92,551 | +0.61(+3.03%) |
Aug 12, 2005 | 19.62 | 20.41 | 19.14 | 20.14 | 53,866 | +0.59(+3.02%) |
Aug 11, 2005 | 19.17 | 19.68 | 19.17 | 19.55 | 13,389 | +0.04(+0.21%) |
Aug 10, 2005 | 19.92 | 20.02 | 19.05 | 19.51 | 42,890 | -0.37(-1.86%) |
Aug 09, 2005 | 20.37 | 20.56 | 19.80 | 19.88 | 82,215 | -0.52(-2.55%) |
Aug 08, 2005 | 21.25 | 21.25 | 20.40 | 20.40 | 75,556 | -0.85(-4.00%) |
Aug 05, 2005 | 21.52 | 21.61 | 21.25 | 21.25 | 32,356 | -0.27(-1.25%) |
Aug 04, 2005 | 21.40 | 21.61 | 21.36 | 21.52 | 35,552 | +0.05(+0.23%) |
Aug 03, 2005 | 21.50 | 21.84 | 21.14 | 21.47 | 64,234 | -0.25(-1.15%) |
Aug 02, 2005 | 21.66 | 21.91 | 21.42 | 21.72 | 30,131 | +0.28(+1.31%) |