Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.34 | 22.19 | 21.31 | 22.13 | 56,565 | +0.88(+4.15%) |
Mar 30, 2006 | 21.19 | 21.35 | 21.14 | 21.25 | 6,212 | -0.06(-0.29%) |
Mar 29, 2006 | 21.00 | 21.31 | 20.93 | 21.31 | 6,437 | +0.46(+2.21%) |
Mar 28, 2006 | 20.60 | 21.18 | 20.60 | 20.85 | 25,482 | +0.00(+0.00%) |
Mar 27, 2006 | 20.86 | 20.86 | 20.27 | 20.85 | 20,646 | +0.08(+0.39%) |
Mar 24, 2006 | 20.55 | 20.87 | 20.55 | 20.76 | 19,379 | +0.32(+1.56%) |
Mar 23, 2006 | 20.12 | 20.45 | 20.04 | 20.45 | 12,669 | +0.14(+0.70%) |
Mar 22, 2006 | 20.01 | 20.54 | 19.92 | 20.30 | 20,918 | +0.20(+0.98%) |
Mar 21, 2006 | 20.29 | 20.34 | 19.89 | 20.11 | 26,746 | -0.20(-1.00%) |
Mar 20, 2006 | 20.47 | 20.47 | 20.15 | 20.31 | 16,456 | -0.15(-0.73%) |
Mar 17, 2006 | 20.41 | 20.46 | 20.26 | 20.46 | 88,021 | +0.17(+0.84%) |
Mar 16, 2006 | 20.51 | 20.77 | 20.29 | 20.29 | 15,185 | -0.07(-0.37%) |
Mar 15, 2006 | 20.15 | 20.47 | 20.00 | 20.36 | 39,309 | +0.39(+1.97%) |
Mar 14, 2006 | 19.83 | 20.09 | 19.83 | 19.97 | 24,245 | +0.14(+0.68%) |
Mar 13, 2006 | 19.86 | 20.11 | 19.83 | 19.83 | 10,726 | +0.21(+1.07%) |
Mar 10, 2006 | 19.29 | 19.77 | 19.29 | 19.62 | 5,555 | +0.29(+1.51%) |
Mar 09, 2006 | 19.71 | 19.84 | 19.28 | 19.33 | 53,056 | -0.39(-1.96%) |
Mar 08, 2006 | 20.40 | 20.40 | 19.44 | 19.72 | 40,360 | -0.54(-2.65%) |
Mar 07, 2006 | 20.48 | 20.48 | 20.26 | 20.26 | 6,465 | -0.19(-0.93%) |
Mar 06, 2006 | 20.32 | 20.45 | 20.21 | 20.45 | 10,057 | -0.18(-0.86%) |
Mar 03, 2006 | 20.45 | 20.70 | 20.45 | 20.62 | 19,895 | -0.08(-0.39%) |
Mar 02, 2006 | 20.66 | 20.70 | 20.47 | 20.70 | 16,462 | +0.13(+0.63%) |
Mar 01, 2006 | 20.27 | 20.57 | 20.06 | 20.57 | 14,202 | +0.35(+1.71%) |
Feb 28, 2006 | 20.36 | 20.36 | 20.11 | 20.23 | 9,980 | -0.14(-0.67%) |
Feb 27, 2006 | 19.49 | 20.51 | 19.49 | 20.36 | 42,357 | +0.46(+2.32%) |
Feb 24, 2006 | 19.93 | 20.67 | 19.69 | 19.90 | 89,580 | -0.06(-0.31%) |
Feb 23, 2006 | 19.99 | 20.31 | 19.86 | 19.96 | 8,609 | -0.33(-1.64%) |
Feb 22, 2006 | 19.88 | 20.60 | 19.88 | 20.30 | 90,867 | +0.20(+1.01%) |
Feb 21, 2006 | 19.71 | 20.35 | 19.38 | 20.09 | 33,949 | +0.23(+1.16%) |
Feb 17, 2006 | 20.33 | 20.33 | 19.48 | 19.86 | 16,495 | -0.16(-0.81%) |
Feb 16, 2006 | 19.93 | 20.05 | 19.86 | 20.02 | 10,017 | +0.13(+0.65%) |
Feb 15, 2006 | 19.88 | 19.90 | 19.81 | 19.90 | 8,221 | +0.14(+0.69%) |
Feb 14, 2006 | 19.39 | 19.86 | 19.39 | 19.76 | 15,972 | +0.24(+1.25%) |
Feb 13, 2006 | 19.11 | 19.63 | 19.11 | 19.52 | 15,754 | +0.01(+0.07%) |
Feb 10, 2006 | 19.38 | 19.64 | 18.90 | 19.50 | 5,490 | +0.15(+0.77%) |
Feb 09, 2006 | 18.59 | 19.35 | 18.59 | 19.35 | 14,755 | +0.54(+2.85%) |
Feb 08, 2006 | 18.69 | 19.07 | 18.60 | 18.82 | 29,003 | +0.03(+0.14%) |
Feb 07, 2006 | 18.92 | 19.16 | 18.79 | 18.79 | 17,770 | -0.44(-2.29%) |
Feb 06, 2006 | 18.61 | 19.31 | 18.58 | 19.23 | 20,294 | +0.44(+2.35%) |
Feb 03, 2006 | 18.85 | 18.97 | 18.52 | 18.79 | 31,670 | -0.16(-0.82%) |
Feb 02, 2006 | 19.07 | 19.18 | 18.84 | 18.95 | 26,879 | -0.13(-0.68%) |
Feb 01, 2006 | 19.52 | 19.52 | 18.84 | 19.07 | 21,913 | -0.52(-2.67%) |
Jan 31, 2006 | 19.75 | 19.91 | 19.58 | 19.60 | 23,390 | -0.58(-2.86%) |
Jan 30, 2006 | 20.35 | 20.36 | 20.11 | 20.17 | 2,278 | -0.24(-1.16%) |
Jan 27, 2006 | 20.36 | 20.68 | 19.95 | 20.41 | 41,790 | +0.18(+0.91%) |
Jan 26, 2006 | 20.23 | 20.36 | 20.04 | 20.23 | 16,331 | +0.00(+0.00%) |
Jan 25, 2006 | 20.23 | 20.23 | 20.19 | 20.23 | 5,730 | +0.00(+0.00%) |
Jan 24, 2006 | 20.17 | 20.36 | 20.09 | 20.23 | 14,332 | -0.13(-0.63%) |
Jan 23, 2006 | 20.01 | 20.36 | 19.90 | 20.36 | 20,914 | +0.36(+1.80%) |
Jan 20, 2006 | 19.94 | 20.02 | 19.92 | 20.00 | 20,007 | +0.22(+1.10%) |
Jan 19, 2006 | 19.94 | 19.98 | 19.71 | 19.78 | 1,375 | +0.04(+0.21%) |
Jan 18, 2006 | 19.82 | 19.96 | 19.68 | 19.74 | 13,370 | -0.06(-0.31%) |
Jan 17, 2006 | 19.38 | 19.82 | 19.38 | 19.80 | 19,584 | +0.18(+0.90%) |
Jan 13, 2006 | 19.11 | 19.74 | 19.11 | 19.62 | 88,681 | +0.52(+2.74%) |
Jan 12, 2006 | 19.17 | 19.19 | 19.10 | 19.10 | 3,977 | -0.15(-0.78%) |
Jan 11, 2006 | 18.90 | 19.45 | 18.84 | 19.25 | 17,001 | +0.18(+0.96%) |
Jan 10, 2006 | 18.95 | 19.07 | 18.84 | 19.07 | 22,305 | -0.09(-0.46%) |
Jan 09, 2006 | 18.80 | 19.16 | 18.70 | 19.16 | 10,147 | +0.59(+3.18%) |
Jan 06, 2006 | 18.34 | 18.94 | 18.34 | 18.57 | 33,778 | -0.03(-0.15%) |
Jan 05, 2006 | 18.34 | 18.59 | 18.34 | 18.59 | 5,802 | +0.13(+0.70%) |
Jan 04, 2006 | 17.95 | 18.50 | 17.81 | 18.46 | 31,038 | +0.47(+2.60%) |
Jan 03, 2006 | 17.81 | 18.06 | 17.24 | 18.00 | 55,243 | +0.14(+0.80%) |
Dec 30, 2005 | 17.85 | 18.14 | 17.78 | 17.85 | 15,889 | -0.22(-1.24%) |
Dec 29, 2005 | 17.81 | 18.25 | 17.81 | 18.08 | 8,551 | +0.20(+1.14%) |
Dec 28, 2005 | 17.73 | 18.12 | 17.73 | 17.87 | 42,132 | -0.12(-0.64%) |
Dec 27, 2005 | 17.88 | 17.99 | 17.88 | 17.99 | 28,432 | +0.01(+0.04%) |
Dec 23, 2005 | 18.25 | 18.25 | 17.82 | 17.98 | 9,550 | -0.09(-0.49%) |
Dec 22, 2005 | 18.01 | 18.23 | 17.87 | 18.07 | 2,209 | +0.22(+1.22%) |
Dec 21, 2005 | 17.88 | 18.14 | 17.82 | 17.85 | 10,910 | -0.13(-0.72%) |
Dec 20, 2005 | 18.09 | 18.24 | 17.98 | 17.98 | 8,560 | -0.24(-1.30%) |
Dec 19, 2005 | 18.50 | 18.50 | 17.99 | 18.22 | 12,538 | -0.40(-2.15%) |
Dec 16, 2005 | 18.50 | 18.63 | 18.45 | 18.62 | 44,769 | +0.02(+0.11%) |
Dec 15, 2005 | 18.37 | 18.60 | 18.06 | 18.60 | 103,727 | +0.37(+2.05%) |
Dec 14, 2005 | 17.99 | 18.33 | 17.85 | 18.23 | 29,573 | +0.07(+0.41%) |
Dec 13, 2005 | 17.92 | 18.15 | 17.75 | 18.15 | 16,515 | +0.22(+1.25%) |
Dec 12, 2005 | 18.10 | 18.16 | 17.76 | 17.93 | 26,929 | -0.31(-1.68%) |
Dec 09, 2005 | 17.87 | 18.38 | 17.87 | 18.23 | 44,255 | +0.15(+0.83%) |
Dec 08, 2005 | 18.40 | 18.51 | 18.08 | 18.08 | 18,726 | -0.36(-1.95%) |
Dec 07, 2005 | 18.70 | 18.72 | 18.44 | 18.44 | 18,819 | -0.11(-0.59%) |
Dec 06, 2005 | 18.44 | 18.65 | 18.44 | 18.55 | 18,267 | +0.09(+0.48%) |
Dec 05, 2005 | 18.63 | 18.66 | 18.46 | 18.46 | 14,403 | -0.17(-0.91%) |
Dec 02, 2005 | 18.67 | 18.67 | 18.58 | 18.63 | 132,179 | +0.01(+0.07%) |
Dec 01, 2005 | 18.58 | 18.67 | 18.52 | 18.62 | 34,523 | -0.04(-0.22%) |
Nov 30, 2005 | 18.66 | 18.66 | 18.66 | 18.66 | 1,926 | +0.15(+0.81%) |
Nov 29, 2005 | 18.57 | 18.60 | 18.51 | 18.51 | 10,004 | -0.05(-0.29%) |
Nov 28, 2005 | 18.30 | 18.57 | 18.30 | 18.57 | 20,677 | +0.03(+0.18%) |
Nov 25, 2005 | 18.49 | 18.53 | 18.49 | 18.53 | 3,382 | +0.10(+0.52%) |
Nov 23, 2005 | 18.31 | 18.44 | 18.31 | 18.44 | 7,411 | +0.14(+0.74%) |
Nov 22, 2005 | 18.10 | 18.30 | 18.04 | 18.30 | 13,128 | +0.18(+0.97%) |
Nov 21, 2005 | 17.44 | 18.16 | 17.44 | 18.12 | 13,168 | +0.53(+3.01%) |
Nov 18, 2005 | 17.82 | 17.82 | 17.36 | 17.59 | 20,416 | -0.01(-0.04%) |
Nov 17, 2005 | 17.70 | 17.70 | 17.38 | 17.60 | 16,097 | +0.12(+0.70%) |
Nov 16, 2005 | 17.83 | 17.85 | 17.40 | 17.48 | 24,934 | -0.31(-1.72%) |
Nov 15, 2005 | 17.70 | 17.87 | 17.70 | 17.78 | 28,598 | +0.10(+0.58%) |
Nov 14, 2005 | 17.36 | 17.68 | 17.36 | 17.68 | 31,731 | +0.31(+1.80%) |
Nov 11, 2005 | 17.04 | 17.37 | 17.04 | 17.37 | 10,111 | +0.16(+0.91%) |
Nov 10, 2005 | 17.11 | 17.29 | 17.00 | 17.21 | 31,923 | +0.13(+0.75%) |
Nov 09, 2005 | 17.23 | 17.48 | 17.07 | 17.09 | 16,551 | -0.02(-0.12%) |
Nov 08, 2005 | 17.24 | 17.39 | 17.11 | 17.11 | 5,891 | -0.31(-1.75%) |
Nov 07, 2005 | 17.47 | 17.54 | 17.28 | 17.41 | 16,982 | -0.05(-0.31%) |
Nov 04, 2005 | 17.53 | 17.53 | 17.42 | 17.47 | 7,931 | -0.18(-1.00%) |
Nov 03, 2005 | 17.50 | 17.65 | 17.50 | 17.64 | 15,157 | -0.01(-0.04%) |
Nov 02, 2005 | 17.64 | 17.65 | 17.45 | 17.65 | 12,468 | +0.09(+0.50%) |
Nov 01, 2005 | 17.78 | 17.85 | 17.38 | 17.56 | 12,196 | -0.39(-2.19%) |
Oct 31, 2005 | 17.91 | 17.95 | 17.75 | 17.95 | 14,289 | +0.30(+1.69%) |
Oct 28, 2005 | 17.57 | 17.79 | 17.38 | 17.66 | 29,218 | +0.11(+0.62%) |
Oct 27, 2005 | 17.95 | 17.95 | 17.55 | 17.55 | 8,280 | -0.62(-3.44%) |
Oct 26, 2005 | 18.92 | 18.92 | 18.11 | 18.17 | 6,555 | -0.22(-1.22%) |
Oct 25, 2005 | 18.99 | 18.99 | 18.40 | 18.40 | 13,099 | -0.41(-2.17%) |
Oct 24, 2005 | 18.81 | 18.84 | 18.71 | 18.80 | 82,622 | -0.22(-1.18%) |
Oct 21, 2005 | 18.31 | 19.03 | 18.31 | 19.03 | 5,244 | +0.47(+2.52%) |
Oct 20, 2005 | 18.02 | 18.56 | 18.02 | 18.56 | 8,952 | +0.58(+3.21%) |
Oct 19, 2005 | 17.65 | 17.98 | 17.65 | 17.98 | 2,398 | +0.33(+1.88%) |
Oct 18, 2005 | 17.82 | 17.82 | 17.65 | 17.65 | 7,575 | -0.02(-0.11%) |
Oct 17, 2005 | 17.81 | 17.93 | 17.65 | 17.67 | 11,365 | -0.53(-2.91%) |
Oct 14, 2005 | 18.08 | 18.20 | 17.89 | 18.20 | 2,133 | +0.45(+2.52%) |
Oct 13, 2005 | 17.60 | 17.96 | 17.60 | 17.75 | 4,484 | +0.07(+0.38%) |
Oct 12, 2005 | 17.66 | 17.74 | 17.65 | 17.68 | 6,050 | -0.14(-0.76%) |
Oct 11, 2005 | 18.15 | 18.29 | 17.78 | 17.82 | 15,152 | -0.16(-0.91%) |
Oct 10, 2005 | 17.86 | 18.18 | 17.82 | 17.98 | 15,485 | +0.12(+0.65%) |
Oct 07, 2005 | 17.91 | 17.95 | 17.84 | 17.87 | 1,951 | +0.18(+1.04%) |
Oct 06, 2005 | 17.83 | 17.92 | 17.65 | 17.68 | 17,789 | -0.05(-0.31%) |
Oct 05, 2005 | 18.52 | 18.64 | 17.54 | 17.74 | 23,383 | -1.00(-5.36%) |
Oct 04, 2005 | 18.48 | 18.84 | 18.48 | 18.74 | 9,400 | -0.01(-0.07%) |
Oct 03, 2005 | 18.86 | 18.92 | 18.71 | 18.76 | 8,588 | -0.29(-1.50%) |
Sep 30, 2005 | 19.04 | 19.04 | 18.85 | 19.04 | 2,508 | +0.22(+1.15%) |
Sep 29, 2005 | 18.72 | 18.82 | 18.44 | 18.82 | 5,593 | +0.37(+2.02%) |
Sep 28, 2005 | 19.18 | 19.18 | 18.27 | 18.45 | 13,298 | -0.48(-2.51%) |
Sep 27, 2005 | 19.32 | 19.32 | 18.76 | 18.93 | 15,251 | -0.64(-3.30%) |
Sep 26, 2005 | 19.54 | 19.71 | 19.54 | 19.57 | 1,473 | -0.08(-0.41%) |
Sep 23, 2005 | 19.65 | 19.65 | 19.31 | 19.65 | 3,215 | +0.28(+1.44%) |
Sep 22, 2005 | 19.35 | 19.50 | 19.19 | 19.37 | 7,096 | +0.26(+1.35%) |
Sep 21, 2005 | 19.54 | 19.62 | 19.12 | 19.12 | 7,108 | -0.65(-3.30%) |
Sep 20, 2005 | 19.48 | 19.89 | 19.48 | 19.77 | 15,895 | -0.05(-0.27%) |
Sep 19, 2005 | 19.92 | 19.92 | 19.72 | 19.82 | 1,938 | +0.05(+0.27%) |
Sep 16, 2005 | 19.35 | 19.77 | 19.31 | 19.77 | 33,415 | +0.58(+3.01%) |
Sep 15, 2005 | 19.05 | 19.30 | 18.97 | 19.19 | 68,234 | +0.14(+0.75%) |
Sep 14, 2005 | 19.48 | 19.61 | 18.95 | 19.05 | 5,892 | -0.47(-2.40%) |
Sep 13, 2005 | 19.64 | 19.76 | 19.52 | 19.52 | 3,485 | -0.32(-1.61%) |
Sep 12, 2005 | 19.83 | 19.83 | 19.82 | 19.83 | 3,093 | -0.19(-0.95%) |
Sep 09, 2005 | 19.96 | 20.02 | 19.76 | 20.02 | 4,980 | +0.13(+0.65%) |
Sep 08, 2005 | 20.07 | 20.07 | 19.71 | 19.90 | 6,048 | -0.40(-1.97%) |
Sep 07, 2005 | 20.26 | 20.36 | 20.17 | 20.30 | 6,615 | +0.14(+0.67%) |
Sep 06, 2005 | 19.94 | 20.31 | 19.94 | 20.16 | 4,907 | +0.05(+0.24%) |
Sep 02, 2005 | 19.61 | 20.11 | 19.61 | 20.11 | 6,487 | +0.27(+1.37%) |
Sep 01, 2005 | 19.99 | 19.99 | 19.84 | 19.84 | 24,704 | -0.08(-0.41%) |
Aug 31, 2005 | 19.86 | 19.97 | 19.86 | 19.92 | 6,710 | +0.02(+0.10%) |
Aug 30, 2005 | 19.89 | 19.90 | 19.72 | 19.90 | 4,032 | +0.24(+1.24%) |
Aug 29, 2005 | 19.55 | 19.96 | 19.48 | 19.66 | 4,210 | +0.16(+0.84%) |
Aug 26, 2005 | 19.52 | 19.74 | 19.21 | 19.50 | 7,066 | -0.08(-0.42%) |
Aug 25, 2005 | 19.59 | 19.69 | 19.36 | 19.58 | 8,946 | +0.29(+1.51%) |
Aug 24, 2005 | 19.64 | 19.64 | 19.18 | 19.29 | 9,686 | -0.03(-0.14%) |
Aug 23, 2005 | 19.32 | 19.37 | 19.22 | 19.31 | 6,187 | -0.32(-1.63%) |
Aug 22, 2005 | 19.31 | 19.63 | 19.18 | 19.63 | 6,891 | -0.05(-0.24%) |
Aug 19, 2005 | 19.06 | 19.68 | 19.06 | 19.68 | 14,027 | +0.51(+2.66%) |
Aug 18, 2005 | 18.67 | 19.17 | 18.61 | 19.17 | 34,102 | +0.40(+2.13%) |
Aug 17, 2005 | 18.76 | 18.93 | 18.67 | 18.77 | 6,156 | +0.01(+0.07%) |
Aug 16, 2005 | 18.59 | 18.89 | 18.59 | 18.76 | 6,909 | -0.14(-0.72%) |
Aug 15, 2005 | 18.34 | 18.93 | 18.34 | 18.89 | 9,230 | +0.41(+2.20%) |
Aug 12, 2005 | 18.80 | 18.80 | 18.44 | 18.48 | 24,544 | -0.45(-2.37%) |
Aug 11, 2005 | 18.92 | 19.15 | 18.84 | 18.93 | 28,832 | +0.01(+0.04%) |
Aug 10, 2005 | 20.05 | 20.16 | 18.93 | 18.93 | 37,247 | -0.79(-3.99%) |
Aug 09, 2005 | 20.02 | 20.15 | 19.58 | 19.71 | 22,498 | -0.51(-2.52%) |
Aug 08, 2005 | 19.69 | 20.22 | 19.54 | 20.22 | 27,872 | +0.42(+2.13%) |
Aug 05, 2005 | 20.32 | 20.33 | 19.71 | 19.80 | 28,726 | -0.54(-2.64%) |
Aug 04, 2005 | 20.40 | 20.43 | 20.34 | 20.34 | 35,051 | +0.00(+0.00%) |
Aug 03, 2005 | 20.40 | 20.40 | 20.33 | 20.34 | 2,069 | -0.05(-0.23%) |
Aug 02, 2005 | 20.33 | 20.50 | 20.33 | 20.38 | 20,596 | +0.03(+0.17%) |
Aug 01, 2005 | 20.36 | 20.50 | 20.33 | 20.35 | 8,740 | +0.02(+0.10%) |
Jul 29, 2005 | 20.43 | 20.70 | 20.33 | 20.33 | 5,008 | -0.03(-0.17%) |
Jul 28, 2005 | 20.38 | 20.45 | 20.33 | 20.36 | 11,013 | +0.01(+0.03%) |
Jul 27, 2005 | 20.53 | 20.53 | 19.89 | 20.36 | 8,187 | +0.04(+0.20%) |
Jul 26, 2005 | 20.49 | 20.50 | 20.29 | 20.32 | 11,708 | -0.02(-0.10%) |
Jul 25, 2005 | 20.49 | 20.70 | 20.27 | 20.34 | 23,971 | -0.41(-2.00%) |
Jul 22, 2005 | 20.68 | 20.75 | 20.41 | 20.75 | 7,893 | +0.16(+0.76%) |
Jul 21, 2005 | 20.68 | 20.70 | 20.60 | 20.60 | 7,442 | -0.16(-0.75%) |
Jul 20, 2005 | 20.20 | 20.75 | 20.20 | 20.75 | 10,580 | +0.53(+2.62%) |
Jul 19, 2005 | 20.05 | 20.22 | 19.69 | 20.22 | 2,393 | +0.63(+3.22%) |
Jul 18, 2005 | 19.86 | 19.86 | 19.59 | 19.59 | 5,838 | -0.33(-1.67%) |
Jul 15, 2005 | 19.61 | 19.92 | 19.61 | 19.92 | 2,243 | +0.01(+0.03%) |
Jul 14, 2005 | 20.36 | 20.42 | 19.86 | 19.92 | 12,423 | -0.33(-1.61%) |
Jul 13, 2005 | 20.46 | 20.47 | 20.24 | 20.24 | 2,209 | -0.36(-1.75%) |
Jul 12, 2005 | 20.71 | 20.84 | 20.38 | 20.60 | 10,354 | -0.10(-0.49%) |
Jul 11, 2005 | 20.36 | 20.99 | 20.36 | 20.70 | 20,350 | +0.35(+1.70%) |
Jul 08, 2005 | 20.09 | 20.36 | 19.84 | 20.36 | 15,559 | +0.30(+1.49%) |
Jul 07, 2005 | 19.46 | 20.06 | 19.46 | 20.06 | 6,848 | +0.22(+1.13%) |
Jul 06, 2005 | 19.92 | 19.93 | 19.71 | 19.83 | 14,158 | +0.05(+0.27%) |
Jul 05, 2005 | 19.59 | 19.89 | 19.42 | 19.78 | 33,735 | +0.28(+1.43%) |
Jul 01, 2005 | 18.92 | 19.59 | 18.92 | 19.50 | 18,119 | +0.42(+2.21%) |
Jun 30, 2005 | 19.14 | 19.21 | 18.89 | 19.08 | 40,223 | -0.12(-0.64%) |
Jun 29, 2005 | 18.86 | 19.20 | 18.70 | 19.20 | 17,283 | +0.35(+1.84%) |
Jun 28, 2005 | 18.63 | 18.86 | 18.57 | 18.86 | 35,613 | +0.37(+2.02%) |
Jun 27, 2005 | 18.70 | 18.70 | 18.43 | 18.48 | 37,291 | -0.32(-1.70%) |
Jun 24, 2005 | 18.70 | 18.85 | 18.69 | 18.80 | 71,100 | -0.01(-0.04%) |
Jun 23, 2005 | 19.01 | 19.03 | 18.53 | 18.81 | 10,724 | -0.13(-0.68%) |
Jun 22, 2005 | 18.84 | 18.95 | 18.68 | 18.94 | 4,662 | +0.22(+1.20%) |
Jun 21, 2005 | 18.97 | 18.97 | 18.40 | 18.71 | 29,025 | -0.26(-1.36%) |
Jun 20, 2005 | 19.07 | 19.14 | 18.95 | 18.97 | 21,655 | -0.16(-0.82%) |
Jun 17, 2005 | 19.66 | 19.67 | 19.11 | 19.13 | 36,163 | -0.45(-2.29%) |
Jun 16, 2005 | 19.41 | 19.58 | 19.10 | 19.58 | 5,142 | +0.48(+2.52%) |
Jun 15, 2005 | 18.94 | 19.16 | 18.84 | 19.09 | 13,346 | +0.12(+0.64%) |
Jun 14, 2005 | 19.29 | 19.34 | 18.97 | 18.97 | 14,068 | -0.05(-0.29%) |
Jun 13, 2005 | 19.47 | 19.55 | 19.01 | 19.03 | 7,492 | -0.42(-2.16%) |
Jun 10, 2005 | 19.53 | 19.61 | 19.35 | 19.45 | 22,744 | -0.02(-0.10%) |
Jun 09, 2005 | 19.17 | 19.51 | 19.01 | 19.47 | 10,773 | +0.34(+1.77%) |
Jun 08, 2005 | 19.01 | 19.17 | 19.01 | 19.13 | 17,576 | +0.12(+0.64%) |
Jun 07, 2005 | 19.14 | 19.18 | 19.01 | 19.01 | 12,840 | -0.17(-0.88%) |
Jun 06, 2005 | 19.01 | 19.18 | 19.00 | 19.18 | 14,148 | +0.20(+1.04%) |
Jun 03, 2005 | 19.01 | 19.01 | 18.84 | 18.98 | 6,853 | +0.06(+0.32%) |
Jun 02, 2005 | 18.84 | 18.99 | 18.84 | 18.92 | 9,507 | -0.07(-0.36%) |
Jun 01, 2005 | 18.56 | 18.99 | 18.56 | 18.99 | 6,299 | +0.10(+0.54%) |
May 31, 2005 | 18.87 | 18.95 | 18.82 | 18.88 | 10,044 | -0.01(-0.07%) |
May 27, 2005 | 18.80 | 18.90 | 18.80 | 18.90 | 3,526 | +0.14(+0.76%) |
May 26, 2005 | 18.62 | 18.92 | 18.62 | 18.76 | 4,714 | -0.24(-1.25%) |
May 25, 2005 | 18.34 | 18.99 | 18.34 | 18.99 | 56,061 | +0.31(+1.63%) |
May 24, 2005 | 18.46 | 18.69 | 18.46 | 18.69 | 6,187 | +0.07(+0.36%) |
May 23, 2005 | 18.80 | 18.80 | 18.62 | 18.62 | 6,050 | +0.10(+0.55%) |
May 20, 2005 | 18.63 | 18.74 | 18.29 | 18.52 | 73,977 | +0.14(+0.78%) |
May 19, 2005 | 18.28 | 18.73 | 18.19 | 18.38 | 27,536 | -0.58(-3.08%) |
May 18, 2005 | 18.97 | 19.18 | 18.52 | 18.96 | 17,236 | +0.66(+3.60%) |
May 17, 2005 | 18.30 | 18.41 | 18.18 | 18.30 | 4,854 | +0.18(+0.97%) |
May 16, 2005 | 18.37 | 18.37 | 18.12 | 18.12 | 7,470 | -0.14(-0.78%) |
May 13, 2005 | 18.59 | 18.63 | 18.27 | 18.27 | 7,471 | -0.36(-1.93%) |
May 12, 2005 | 18.99 | 19.21 | 18.63 | 18.63 | 16,210 | -0.04(-0.22%) |
May 11, 2005 | 18.43 | 18.67 | 18.33 | 18.67 | 19,201 | +0.19(+1.03%) |
May 10, 2005 | 19.03 | 19.20 | 18.36 | 18.48 | 12,268 | -0.37(-1.95%) |
May 09, 2005 | 18.95 | 19.17 | 18.84 | 18.84 | 3,341 | -0.37(-1.91%) |
May 06, 2005 | 19.20 | 19.21 | 19.04 | 19.21 | 9,420 | +0.31(+1.62%) |
May 05, 2005 | 18.97 | 19.16 | 18.80 | 18.90 | 27,378 | -0.07(-0.36%) |
May 04, 2005 | 18.84 | 19.26 | 18.84 | 18.97 | 18,038 | -0.11(-0.57%) |
May 03, 2005 | 18.66 | 19.08 | 18.66 | 19.08 | 13,694 | +0.42(+2.26%) |
May 02, 2005 | 18.21 | 18.66 | 18.21 | 18.66 | 4,446 | +0.35(+1.89%) |
Apr 29, 2005 | 18.63 | 18.69 | 18.12 | 18.31 | 9,208 | -0.37(-2.00%) |
Apr 28, 2005 | 18.16 | 18.84 | 18.16 | 18.69 | 12,822 | +0.30(+1.62%) |
Apr 27, 2005 | 18.21 | 18.39 | 18.13 | 18.39 | 14,734 | +0.14(+0.74%) |
Apr 26, 2005 | 18.09 | 18.36 | 18.09 | 18.25 | 71,348 | +0.01(+0.04%) |
Apr 25, 2005 | 17.84 | 18.25 | 17.71 | 18.25 | 42,975 | +0.77(+4.39%) |
Apr 22, 2005 | 18.31 | 18.33 | 17.38 | 17.48 | 59,842 | -0.85(-4.63%) |
Apr 21, 2005 | 18.97 | 18.97 | 18.33 | 18.33 | 10,108 | -0.08(-0.44%) |
Apr 20, 2005 | 19.44 | 19.44 | 18.41 | 18.41 | 30,749 | -0.91(-4.71%) |
Apr 19, 2005 | 19.01 | 19.32 | 18.90 | 19.32 | 26,618 | +0.59(+3.15%) |
Apr 18, 2005 | 18.60 | 18.96 | 18.60 | 18.73 | 11,592 | -0.17(-0.90%) |
Apr 15, 2005 | 18.92 | 19.24 | 18.67 | 18.90 | 17,166 | +0.21(+1.13%) |
Apr 14, 2005 | 19.65 | 19.65 | 18.63 | 18.69 | 26,153 | -0.73(-3.78%) |
Apr 13, 2005 | 19.66 | 19.71 | 19.39 | 19.42 | 8,968 | -0.01(-0.07%) |
Apr 12, 2005 | 19.60 | 19.60 | 19.34 | 19.43 | 97,071 | -0.24(-1.24%) |
Apr 11, 2005 | 20.11 | 20.11 | 19.52 | 19.68 | 9,787 | -0.20(-0.99%) |
Apr 08, 2005 | 20.05 | 20.23 | 19.83 | 19.88 | 11,238 | -0.32(-1.58%) |
Apr 07, 2005 | 19.69 | 20.19 | 19.69 | 20.19 | 8,844 | +0.60(+3.05%) |
Apr 06, 2005 | 19.69 | 19.78 | 19.11 | 19.60 | 35,360 | +0.07(+0.38%) |
Apr 05, 2005 | 19.79 | 19.80 | 19.52 | 19.52 | 15,291 | -0.18(-0.90%) |
Apr 04, 2005 | 20.24 | 20.24 | 19.58 | 19.70 | 26,985 | -0.46(-2.29%) |