Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.39 | 16.55 | 16.27 | 16.43 | 350,383 | -0.05(-0.29%) |
Apr 27, 2006 | 16.48 | 16.76 | 16.37 | 16.48 | 282,400 | -0.08(-0.50%) |
Apr 26, 2006 | 16.58 | 16.86 | 16.51 | 16.56 | 232,710 | +0.04(+0.22%) |
Apr 25, 2006 | 16.55 | 16.68 | 16.48 | 16.53 | 562,873 | -0.15(-0.93%) |
Apr 24, 2006 | 16.56 | 16.74 | 16.53 | 16.68 | 329,009 | +0.01(+0.07%) |
Apr 21, 2006 | 17.27 | 17.27 | 16.56 | 16.67 | 395,930 | -0.39(-2.30%) |
Apr 20, 2006 | 16.79 | 17.18 | 16.78 | 17.06 | 387,068 | +0.25(+1.49%) |
Apr 19, 2006 | 16.83 | 17.02 | 16.77 | 16.81 | 486,657 | +0.05(+0.28%) |
Apr 18, 2006 | 16.89 | 16.98 | 16.67 | 16.77 | 565,086 | -0.12(-0.74%) |
Apr 17, 2006 | 16.85 | 17.01 | 16.70 | 16.89 | 551,252 | -0.05(-0.32%) |
Apr 13, 2006 | 16.62 | 17.06 | 16.57 | 16.95 | 440,257 | +0.20(+1.17%) |
Apr 12, 2006 | 16.77 | 16.77 | 16.56 | 16.75 | 303,020 | -0.02(-0.14%) |
Apr 11, 2006 | 16.84 | 17.08 | 16.62 | 16.77 | 277,696 | -0.05(-0.32%) |
Apr 10, 2006 | 16.86 | 17.12 | 16.78 | 16.83 | 839,738 | -0.16(-0.95%) |
Apr 07, 2006 | 17.17 | 17.23 | 16.83 | 16.99 | 284,482 | -0.09(-0.52%) |
Apr 06, 2006 | 17.15 | 17.15 | 16.97 | 17.08 | 363,342 | -0.13(-0.73%) |
Apr 05, 2006 | 17.20 | 17.25 | 17.12 | 17.20 | 292,918 | +0.01(+0.07%) |
Apr 04, 2006 | 17.16 | 17.27 | 17.11 | 17.19 | 320,687 | +0.05(+0.28%) |
Apr 03, 2006 | 17.26 | 17.33 | 17.11 | 17.14 | 412,515 | -0.18(-1.07%) |
Mar 31, 2006 | 17.42 | 17.42 | 17.24 | 17.33 | 232,406 | -0.01(-0.07%) |
Mar 30, 2006 | 17.30 | 17.39 | 17.27 | 17.34 | 227,526 | +0.07(+0.41%) |
Mar 29, 2006 | 17.29 | 17.42 | 17.20 | 17.27 | 649,327 | -0.01(-0.07%) |
Mar 28, 2006 | 17.26 | 17.40 | 17.24 | 17.28 | 398,191 | -0.09(-0.51%) |
Mar 27, 2006 | 17.33 | 17.48 | 17.24 | 17.37 | 242,837 | +0.00(+0.00%) |
Mar 24, 2006 | 17.39 | 17.53 | 17.27 | 17.37 | 438,165 | +0.02(+0.14%) |
Mar 23, 2006 | 17.21 | 17.46 | 17.21 | 17.34 | 748,615 | +0.02(+0.10%) |
Mar 22, 2006 | 17.27 | 17.44 | 17.17 | 17.33 | 519,447 | +0.05(+0.28%) |
Mar 21, 2006 | 16.59 | 17.66 | 16.46 | 17.28 | 1,971,014 | -0.72(-4.00%) |
Mar 20, 2006 | 17.82 | 18.24 | 17.61 | 18.00 | 522,617 | +0.18(+1.04%) |
Mar 17, 2006 | 17.40 | 17.87 | 17.39 | 17.82 | 771,953 | +0.38(+2.15%) |
Mar 16, 2006 | 17.74 | 17.86 | 17.36 | 17.44 | 290,702 | -0.21(-1.18%) |
Mar 15, 2006 | 17.59 | 17.67 | 17.44 | 17.65 | 179,551 | +0.07(+0.37%) |
Mar 14, 2006 | 17.42 | 17.59 | 17.27 | 17.58 | 462,242 | +0.16(+0.92%) |
Mar 13, 2006 | 17.51 | 17.65 | 17.34 | 17.42 | 358,418 | -0.08(-0.48%) |
Mar 10, 2006 | 17.27 | 17.51 | 17.27 | 17.51 | 190,692 | +0.20(+1.14%) |
Mar 09, 2006 | 17.57 | 17.66 | 17.28 | 17.31 | 275,214 | -0.15(-0.85%) |
Mar 08, 2006 | 17.42 | 17.84 | 17.22 | 17.46 | 257,601 | +0.03(+0.17%) |
Mar 07, 2006 | 17.57 | 17.65 | 17.37 | 17.43 | 458,942 | -0.20(-1.15%) |
Mar 06, 2006 | 17.75 | 17.76 | 17.42 | 17.63 | 687,799 | -0.24(-1.33%) |
Mar 03, 2006 | 17.87 | 18.10 | 17.74 | 17.87 | 319,223 | -0.02(-0.13%) |
Mar 02, 2006 | 17.57 | 17.94 | 17.35 | 17.89 | 398,591 | +0.21(+1.21%) |
Mar 01, 2006 | 17.41 | 17.83 | 17.31 | 17.68 | 296,848 | +0.29(+1.64%) |
Feb 28, 2006 | 17.92 | 17.96 | 17.39 | 17.39 | 767,041 | -0.53(-2.96%) |
Feb 27, 2006 | 18.02 | 18.17 | 17.84 | 17.92 | 530,039 | -0.18(-1.02%) |
Feb 24, 2006 | 18.03 | 18.12 | 17.79 | 18.11 | 565,517 | +0.04(+0.23%) |
Feb 23, 2006 | 17.75 | 18.08 | 17.58 | 18.07 | 673,858 | +0.23(+1.30%) |
Feb 22, 2006 | 17.08 | 17.92 | 17.00 | 17.83 | 631,775 | +0.87(+5.13%) |
Feb 21, 2006 | 17.08 | 17.12 | 16.86 | 16.96 | 363,774 | -0.07(-0.42%) |
Feb 17, 2006 | 17.04 | 17.11 | 16.92 | 17.04 | 435,770 | -0.07(-0.42%) |
Feb 16, 2006 | 17.11 | 17.15 | 16.90 | 17.11 | 308,579 | +0.01(+0.04%) |
Feb 15, 2006 | 17.04 | 17.10 | 16.80 | 17.10 | 328,971 | +0.11(+0.67%) |
Feb 14, 2006 | 16.78 | 17.04 | 16.78 | 16.99 | 302,387 | +0.13(+0.78%) |
Feb 13, 2006 | 16.83 | 16.95 | 16.74 | 16.86 | 452,856 | -0.11(-0.63%) |
Feb 10, 2006 | 16.64 | 16.98 | 16.57 | 16.96 | 319,191 | +0.32(+1.93%) |
Feb 09, 2006 | 16.91 | 16.92 | 16.59 | 16.64 | 266,687 | -0.15(-0.92%) |
Feb 08, 2006 | 16.87 | 17.09 | 16.80 | 16.80 | 411,958 | -0.13(-0.74%) |
Feb 07, 2006 | 16.82 | 17.10 | 16.64 | 16.92 | 324,087 | +0.04(+0.25%) |
Feb 06, 2006 | 16.98 | 16.98 | 16.59 | 16.88 | 523,369 | -0.13(-0.74%) |
Feb 03, 2006 | 16.68 | 17.18 | 16.66 | 17.01 | 523,357 | +0.24(+1.42%) |
Feb 02, 2006 | 16.82 | 17.18 | 16.64 | 16.77 | 426,972 | -0.23(-1.33%) |
Feb 01, 2006 | 17.20 | 17.24 | 16.79 | 16.99 | 1,011,446 | -0.14(-0.80%) |
Jan 31, 2006 | 16.71 | 17.14 | 16.64 | 17.13 | 497,004 | +0.29(+1.70%) |
Jan 30, 2006 | 16.85 | 17.17 | 16.71 | 16.84 | 421,852 | -0.08(-0.46%) |
Jan 27, 2006 | 17.23 | 17.40 | 16.87 | 16.92 | 311,168 | -0.30(-1.76%) |
Jan 26, 2006 | 16.67 | 17.29 | 16.58 | 17.23 | 409,210 | +0.68(+4.14%) |
Jan 25, 2006 | 16.84 | 16.96 | 16.47 | 16.54 | 335,018 | -0.35(-2.05%) |
Jan 24, 2006 | 16.69 | 16.93 | 16.59 | 16.89 | 223,908 | +0.18(+1.07%) |
Jan 23, 2006 | 16.76 | 16.89 | 16.67 | 16.71 | 291,946 | -0.05(-0.28%) |
Jan 20, 2006 | 16.98 | 16.98 | 16.74 | 16.76 | 405,592 | -0.15(-0.92%) |
Jan 19, 2006 | 16.81 | 17.20 | 16.60 | 16.91 | 732,966 | +0.09(+0.53%) |
Jan 18, 2006 | 16.89 | 17.02 | 16.67 | 16.82 | 394,991 | -0.23(-1.33%) |
Jan 17, 2006 | 17.32 | 17.32 | 16.87 | 17.05 | 452,812 | -0.35(-2.02%) |
Jan 13, 2006 | 17.79 | 17.79 | 17.31 | 17.40 | 279,445 | -0.27(-1.52%) |
Jan 12, 2006 | 17.54 | 17.78 | 17.52 | 17.67 | 206,838 | +0.13(+0.75%) |
Jan 11, 2006 | 17.42 | 17.54 | 17.15 | 17.54 | 326,246 | +0.03(+0.17%) |
Jan 10, 2006 | 17.57 | 17.71 | 17.30 | 17.51 | 408,394 | -0.17(-0.94%) |
Jan 09, 2006 | 17.27 | 17.69 | 17.09 | 17.67 | 789,845 | +0.47(+2.74%) |
Jan 06, 2006 | 17.27 | 17.34 | 17.18 | 17.20 | 548,420 | -0.01(-0.07%) |
Jan 05, 2006 | 17.18 | 17.35 | 16.78 | 17.21 | 449,045 | -0.05(-0.31%) |
Jan 04, 2006 | 17.08 | 17.36 | 17.05 | 17.27 | 259,980 | +0.06(+0.35%) |
Jan 03, 2006 | 16.95 | 17.36 | 16.56 | 17.21 | 674,344 | +0.30(+1.80%) |
Dec 30, 2005 | 17.19 | 17.19 | 16.75 | 16.90 | 350,078 | -0.26(-1.49%) |
Dec 29, 2005 | 17.12 | 17.26 | 17.05 | 17.16 | 450,174 | -0.06(-0.35%) |
Dec 28, 2005 | 17.37 | 17.37 | 17.02 | 17.22 | 665,846 | -0.02(-0.14%) |
Dec 27, 2005 | 17.37 | 17.39 | 17.08 | 17.24 | 512,396 | -0.07(-0.38%) |
Dec 23, 2005 | 17.18 | 17.36 | 17.00 | 17.31 | 320,687 | +0.28(+1.64%) |
Dec 22, 2005 | 17.33 | 17.44 | 16.92 | 17.03 | 559,584 | -0.25(-1.45%) |
Dec 21, 2005 | 16.44 | 17.78 | 16.43 | 17.28 | 1,306,843 | +0.77(+4.69%) |
Dec 20, 2005 | 16.65 | 17.09 | 16.27 | 16.50 | 2,870,619 | -2.07(-11.16%) |
Dec 19, 2005 | 18.79 | 18.82 | 18.27 | 18.58 | 620,519 | -0.09(-0.48%) |
Dec 16, 2005 | 18.08 | 18.69 | 17.97 | 18.67 | 950,605 | +0.63(+3.50%) |
Dec 15, 2005 | 17.76 | 18.09 | 17.59 | 18.04 | 495,751 | +0.20(+1.14%) |
Dec 14, 2005 | 17.70 | 18.04 | 17.50 | 17.83 | 224,687 | +0.23(+1.32%) |
Dec 13, 2005 | 17.80 | 17.98 | 17.46 | 17.60 | 365,277 | -0.07(-0.40%) |
Dec 12, 2005 | 18.06 | 18.06 | 17.49 | 17.67 | 442,975 | -0.25(-1.40%) |
Dec 09, 2005 | 17.82 | 18.10 | 17.71 | 17.92 | 189,574 | +0.01(+0.03%) |
Dec 08, 2005 | 18.26 | 18.27 | 17.81 | 17.92 | 346,779 | -0.24(-1.31%) |
Dec 07, 2005 | 18.35 | 18.38 | 17.92 | 18.15 | 336,002 | -0.18(-1.01%) |
Dec 06, 2005 | 18.35 | 18.50 | 18.18 | 18.34 | 230,717 | +0.11(+0.62%) |
Dec 05, 2005 | 18.43 | 18.43 | 18.18 | 18.23 | 122,400 | -0.20(-1.10%) |
Dec 02, 2005 | 18.20 | 18.43 | 17.99 | 18.43 | 283,046 | +0.11(+0.59%) |
Dec 01, 2005 | 18.55 | 18.59 | 18.25 | 18.32 | 357,288 | -0.11(-0.58%) |
Nov 30, 2005 | 17.80 | 18.43 | 17.63 | 18.43 | 351,118 | +0.72(+4.07%) |
Nov 29, 2005 | 18.02 | 18.02 | 17.64 | 17.71 | 373,681 | -0.17(-0.93%) |
Nov 28, 2005 | 18.23 | 18.23 | 17.67 | 17.87 | 356,031 | -0.34(-1.86%) |
Nov 25, 2005 | 18.37 | 18.45 | 17.82 | 18.21 | 195,278 | -0.03(-0.16%) |
Nov 23, 2005 | 18.59 | 18.59 | 18.19 | 18.24 | 149,278 | -0.37(-1.98%) |
Nov 22, 2005 | 18.49 | 18.69 | 18.32 | 18.61 | 145,742 | +0.09(+0.48%) |
Nov 21, 2005 | 18.81 | 18.92 | 18.42 | 18.52 | 238,915 | -0.29(-1.52%) |
Nov 18, 2005 | 18.64 | 18.91 | 18.34 | 18.81 | 460,956 | +0.31(+1.67%) |
Nov 17, 2005 | 18.31 | 18.53 | 18.29 | 18.50 | 151,371 | +0.18(+0.98%) |
Nov 16, 2005 | 18.49 | 18.49 | 18.23 | 18.32 | 267,742 | -0.03(-0.16%) |
Nov 15, 2005 | 18.39 | 18.63 | 18.23 | 18.35 | 305,171 | -0.17(-0.90%) |
Nov 14, 2005 | 18.61 | 18.61 | 18.11 | 18.52 | 363,405 | -0.04(-0.19%) |
Nov 11, 2005 | 18.30 | 18.64 | 18.30 | 18.55 | 234,208 | +0.14(+0.74%) |
Nov 10, 2005 | 18.01 | 18.46 | 17.67 | 18.42 | 259,384 | +0.53(+2.96%) |
Nov 09, 2005 | 17.71 | 18.35 | 17.43 | 17.89 | 300,782 | +0.26(+1.49%) |
Nov 08, 2005 | 17.93 | 18.13 | 17.57 | 17.62 | 306,304 | -0.39(-2.15%) |
Nov 07, 2005 | 17.92 | 18.07 | 17.76 | 18.01 | 424,105 | -0.01(-0.03%) |
Nov 04, 2005 | 18.08 | 18.11 | 17.91 | 18.02 | 308,487 | -0.09(-0.49%) |
Nov 03, 2005 | 18.65 | 18.67 | 18.07 | 18.11 | 374,084 | -0.55(-2.97%) |
Nov 02, 2005 | 18.29 | 18.66 | 18.20 | 18.66 | 225,296 | +0.29(+1.56%) |
Nov 01, 2005 | 18.43 | 18.61 | 18.08 | 18.38 | 250,800 | -0.17(-0.93%) |
Oct 31, 2005 | 18.76 | 18.89 | 18.35 | 18.55 | 679,524 | -0.05(-0.29%) |
Oct 28, 2005 | 18.08 | 18.73 | 17.76 | 18.60 | 531,283 | +0.67(+3.75%) |
Oct 27, 2005 | 18.61 | 18.78 | 17.86 | 17.93 | 370,936 | -0.84(-4.48%) |
Oct 26, 2005 | 18.62 | 18.77 | 18.42 | 18.77 | 647,806 | +0.18(+0.96%) |
Oct 25, 2005 | 18.29 | 18.60 | 18.29 | 18.59 | 377,771 | +0.18(+0.97%) |
Oct 24, 2005 | 17.53 | 18.46 | 17.53 | 18.41 | 640,288 | +0.83(+4.71%) |
Oct 21, 2005 | 17.80 | 18.01 | 17.49 | 17.58 | 335,827 | -0.21(-1.20%) |
Oct 20, 2005 | 18.18 | 18.42 | 17.58 | 17.80 | 298,455 | -0.35(-1.94%) |
Oct 19, 2005 | 17.64 | 18.17 | 17.57 | 18.15 | 594,413 | +0.42(+2.39%) |
Oct 18, 2005 | 18.02 | 18.29 | 17.57 | 17.73 | 446,001 | -0.32(-1.78%) |
Oct 17, 2005 | 18.26 | 18.36 | 17.57 | 18.05 | 301,882 | -0.24(-1.30%) |
Oct 14, 2005 | 18.14 | 18.45 | 17.95 | 18.29 | 366,297 | +0.28(+1.55%) |
Oct 13, 2005 | 17.87 | 18.24 | 17.57 | 18.01 | 496,008 | -0.03(-0.17%) |
Oct 12, 2005 | 18.02 | 18.31 | 17.57 | 18.04 | 411,404 | -0.10(-0.56%) |
Oct 11, 2005 | 18.20 | 18.63 | 18.02 | 18.14 | 585,891 | -0.02(-0.10%) |
Oct 10, 2005 | 18.76 | 18.76 | 18.02 | 18.15 | 369,660 | -0.51(-2.74%) |
Oct 07, 2005 | 18.60 | 18.76 | 18.35 | 18.67 | 302,396 | +0.27(+1.46%) |
Oct 06, 2005 | 18.35 | 18.71 | 18.15 | 18.40 | 428,146 | +0.18(+0.98%) |
Oct 05, 2005 | 18.64 | 18.73 | 18.14 | 18.22 | 242,637 | -0.48(-2.58%) |
Oct 04, 2005 | 18.97 | 19.10 | 18.70 | 18.70 | 305,391 | -0.25(-1.32%) |
Oct 03, 2005 | 18.85 | 19.31 | 18.77 | 18.95 | 450,490 | +0.03(+0.16%) |
Sep 30, 2005 | 18.97 | 19.29 | 18.79 | 18.92 | 255,306 | -0.08(-0.44%) |
Sep 29, 2005 | 18.91 | 19.29 | 18.73 | 19.01 | 359,177 | +0.05(+0.28%) |
Sep 28, 2005 | 19.04 | 19.32 | 18.76 | 18.95 | 354,109 | -0.08(-0.41%) |
Sep 27, 2005 | 18.97 | 19.26 | 18.71 | 19.03 | 251,928 | -0.05(-0.28%) |
Sep 26, 2005 | 19.46 | 19.48 | 18.98 | 19.08 | 358,454 | -0.33(-1.69%) |
Sep 23, 2005 | 19.41 | 19.46 | 18.94 | 19.41 | 499,502 | +0.29(+1.53%) |
Sep 22, 2005 | 19.12 | 19.37 | 18.83 | 19.12 | 357,530 | -0.06(-0.31%) |
Sep 21, 2005 | 19.42 | 19.54 | 19.00 | 19.18 | 491,282 | -0.24(-1.23%) |
Sep 20, 2005 | 21.03 | 21.35 | 18.94 | 19.42 | 2,967,457 | +0.39(+2.03%) |
Sep 19, 2005 | 19.06 | 19.12 | 18.80 | 19.03 | 311,190 | -0.04(-0.19%) |
Sep 16, 2005 | 18.79 | 19.07 | 18.64 | 19.07 | 621,985 | +0.36(+1.91%) |
Sep 15, 2005 | 18.56 | 18.79 | 18.38 | 18.71 | 181,925 | +0.11(+0.58%) |
Sep 14, 2005 | 18.94 | 19.05 | 18.57 | 18.60 | 158,319 | -0.23(-1.23%) |
Sep 13, 2005 | 19.10 | 19.22 | 18.48 | 18.83 | 196,117 | -0.37(-1.92%) |
Sep 12, 2005 | 18.79 | 19.34 | 18.65 | 19.20 | 246,361 | +0.45(+2.38%) |
Sep 09, 2005 | 18.60 | 18.80 | 18.43 | 18.76 | 143,794 | +0.20(+1.06%) |
Sep 08, 2005 | 18.61 | 18.73 | 18.41 | 18.56 | 126,450 | -0.21(-1.14%) |
Sep 07, 2005 | 18.40 | 18.79 | 18.26 | 18.77 | 226,050 | +0.34(+1.84%) |
Sep 06, 2005 | 18.04 | 18.46 | 17.98 | 18.43 | 206,415 | +0.47(+2.62%) |
Sep 02, 2005 | 18.14 | 18.27 | 17.80 | 17.96 | 238,851 | -0.23(-1.28%) |
Sep 01, 2005 | 18.30 | 18.36 | 17.87 | 18.20 | 188,109 | -0.07(-0.36%) |
Aug 31, 2005 | 17.63 | 18.27 | 17.51 | 18.26 | 271,620 | +0.55(+3.13%) |
Aug 30, 2005 | 17.76 | 17.93 | 17.49 | 17.71 | 300,725 | -0.16(-0.90%) |
Aug 29, 2005 | 17.94 | 18.08 | 17.66 | 17.87 | 260,541 | -0.20(-1.12%) |
Aug 26, 2005 | 18.63 | 18.63 | 17.89 | 18.07 | 287,962 | -0.55(-2.97%) |
Aug 25, 2005 | 18.47 | 18.82 | 18.43 | 18.63 | 210,411 | +0.16(+0.87%) |
Aug 24, 2005 | 18.26 | 18.70 | 18.06 | 18.46 | 257,265 | +0.16(+0.88%) |
Aug 23, 2005 | 18.21 | 18.52 | 18.18 | 18.30 | 159,794 | +0.08(+0.46%) |
Aug 22, 2005 | 17.96 | 18.32 | 17.95 | 18.22 | 222,593 | +0.20(+1.12%) |
Aug 19, 2005 | 18.02 | 18.60 | 17.82 | 18.02 | 354,379 | -0.11(-0.59%) |
Aug 18, 2005 | 18.04 | 18.17 | 17.64 | 18.13 | 237,053 | +0.01(+0.07%) |
Aug 17, 2005 | 18.33 | 18.33 | 18.07 | 18.11 | 228,884 | -0.30(-1.62%) |
Aug 16, 2005 | 18.53 | 18.64 | 18.29 | 18.41 | 197,871 | -0.23(-1.25%) |
Aug 15, 2005 | 18.11 | 18.70 | 18.11 | 18.64 | 299,266 | +0.48(+2.66%) |
Aug 12, 2005 | 18.45 | 18.45 | 17.86 | 18.16 | 336,220 | -0.36(-1.96%) |
Aug 11, 2005 | 18.43 | 18.64 | 18.25 | 18.52 | 273,905 | +0.07(+0.35%) |
Aug 10, 2005 | 18.49 | 18.63 | 17.82 | 18.46 | 428,498 | +0.06(+0.32%) |
Aug 09, 2005 | 18.57 | 18.64 | 18.28 | 18.40 | 185,933 | -0.13(-0.68%) |
Aug 08, 2005 | 18.75 | 18.76 | 18.43 | 18.52 | 290,977 | -0.24(-1.27%) |
Aug 05, 2005 | 18.74 | 19.03 | 18.67 | 18.76 | 218,434 | -0.01(-0.06%) |
Aug 04, 2005 | 19.08 | 19.20 | 18.72 | 18.77 | 301,788 | -0.37(-1.93%) |
Aug 03, 2005 | 19.05 | 19.35 | 18.84 | 19.14 | 432,744 | +0.01(+0.03%) |
Aug 02, 2005 | 18.93 | 19.16 | 18.80 | 19.14 | 455,396 | +0.25(+1.32%) |
Aug 01, 2005 | 18.52 | 18.98 | 18.39 | 18.89 | 738,449 | +0.37(+1.99%) |
Jul 29, 2005 | 18.19 | 18.76 | 17.97 | 18.52 | 271,600 | +0.23(+1.24%) |
Jul 28, 2005 | 18.76 | 18.76 | 18.21 | 18.29 | 493,402 | -0.28(-1.51%) |
Jul 27, 2005 | 18.77 | 18.88 | 17.69 | 18.57 | 614,576 | -0.31(-1.64%) |
Jul 26, 2005 | 18.95 | 19.03 | 18.82 | 18.88 | 790,183 | -0.05(-0.25%) |
Jul 25, 2005 | 19.03 | 19.03 | 18.71 | 18.93 | 457,392 | -0.10(-0.53%) |
Jul 22, 2005 | 18.54 | 19.03 | 18.50 | 19.03 | 238,464 | +0.42(+2.24%) |
Jul 21, 2005 | 18.66 | 18.94 | 18.46 | 18.61 | 303,628 | -0.19(-1.01%) |
Jul 20, 2005 | 18.87 | 18.97 | 18.52 | 18.80 | 423,875 | -0.14(-0.74%) |
Jul 19, 2005 | 18.51 | 18.97 | 18.51 | 18.94 | 335,624 | +0.38(+2.05%) |
Jul 18, 2005 | 18.81 | 18.83 | 18.46 | 18.56 | 486,779 | -0.27(-1.44%) |
Jul 15, 2005 | 18.54 | 18.88 | 18.54 | 18.83 | 457,970 | +0.17(+0.89%) |
Jul 14, 2005 | 18.77 | 18.92 | 18.40 | 18.67 | 275,525 | +0.04(+0.21%) |
Jul 13, 2005 | 18.67 | 18.87 | 18.24 | 18.63 | 377,413 | -0.04(-0.21%) |
Jul 12, 2005 | 18.68 | 18.88 | 18.13 | 18.67 | 375,634 | -0.04(-0.19%) |
Jul 11, 2005 | 18.43 | 18.91 | 18.29 | 18.70 | 584,685 | +0.33(+1.78%) |
Jul 08, 2005 | 18.23 | 18.41 | 18.03 | 18.38 | 687,930 | +0.17(+0.92%) |
Jul 07, 2005 | 17.82 | 18.23 | 17.68 | 18.21 | 400,540 | +0.01(+0.07%) |
Jul 06, 2005 | 18.07 | 18.20 | 18.05 | 18.20 | 914,625 | +0.04(+0.20%) |
Jul 05, 2005 | 17.90 | 18.17 | 17.84 | 18.16 | 416,028 | +0.11(+0.63%) |
Jul 01, 2005 | 17.90 | 18.12 | 17.86 | 18.05 | 338,463 | +0.09(+0.50%) |
Jun 30, 2005 | 18.17 | 18.17 | 17.87 | 17.96 | 413,942 | -0.21(-1.18%) |
Jun 29, 2005 | 17.99 | 18.23 | 17.81 | 18.17 | 544,110 | +0.12(+0.66%) |
Jun 28, 2005 | 17.80 | 18.11 | 17.80 | 18.05 | 335,575 | +0.15(+0.83%) |
Jun 27, 2005 | 17.57 | 18.09 | 17.49 | 17.90 | 425,664 | +0.32(+1.83%) |
Jun 24, 2005 | 18.17 | 18.17 | 17.49 | 17.58 | 845,972 | -0.58(-3.18%) |
Jun 23, 2005 | 18.36 | 18.46 | 18.01 | 18.16 | 405,650 | -0.24(-1.30%) |
Jun 22, 2005 | 18.24 | 18.41 | 18.11 | 18.40 | 423,883 | +0.19(+1.03%) |
Jun 21, 2005 | 18.23 | 18.37 | 18.07 | 18.21 | 329,264 | -0.05(-0.28%) |
Jun 20, 2005 | 18.04 | 18.43 | 18.00 | 18.26 | 626,387 | -0.01(-0.03%) |
Jun 17, 2005 | 18.05 | 18.35 | 17.87 | 18.27 | 890,446 | +0.20(+1.12%) |
Jun 16, 2005 | 17.78 | 18.67 | 16.97 | 18.07 | 1,989,618 | +1.27(+7.55%) |
Jun 15, 2005 | 16.98 | 17.08 | 16.62 | 16.80 | 445,239 | -0.15(-0.88%) |
Jun 14, 2005 | 16.91 | 17.11 | 16.91 | 16.95 | 228,518 | -0.10(-0.56%) |
Jun 13, 2005 | 16.93 | 17.15 | 16.86 | 17.04 | 328,922 | +0.18(+1.10%) |
Jun 10, 2005 | 16.93 | 16.97 | 16.74 | 16.86 | 254,161 | -0.03(-0.18%) |
Jun 09, 2005 | 16.61 | 16.92 | 16.20 | 16.89 | 634,968 | +0.26(+1.58%) |
Jun 08, 2005 | 17.05 | 17.17 | 16.60 | 16.62 | 423,626 | -0.43(-2.52%) |
Jun 07, 2005 | 17.21 | 17.49 | 17.05 | 17.05 | 341,601 | -0.20(-1.17%) |
Jun 06, 2005 | 17.62 | 17.62 | 17.23 | 17.26 | 551,992 | -0.27(-1.53%) |
Jun 03, 2005 | 17.51 | 17.54 | 17.30 | 17.52 | 708,072 | +0.04(+0.24%) |
Jun 02, 2005 | 17.37 | 17.58 | 17.30 | 17.48 | 608,703 | +0.01(+0.03%) |
Jun 01, 2005 | 17.42 | 17.52 | 17.31 | 17.48 | 679,645 | +0.10(+0.58%) |
May 31, 2005 | 17.43 | 17.54 | 17.32 | 17.37 | 705,280 | -0.08(-0.48%) |
May 27, 2005 | 17.71 | 17.72 | 17.29 | 17.46 | 314,116 | -0.21(-1.18%) |
May 26, 2005 | 17.52 | 17.80 | 17.48 | 17.67 | 351,587 | +0.17(+0.99%) |
May 25, 2005 | 17.27 | 17.54 | 17.27 | 17.49 | 411,402 | +0.04(+0.24%) |
May 24, 2005 | 17.27 | 17.50 | 17.18 | 17.45 | 262,577 | +0.05(+0.31%) |
May 23, 2005 | 17.08 | 17.48 | 17.01 | 17.40 | 283,297 | +0.20(+1.14%) |
May 20, 2005 | 17.09 | 17.20 | 16.83 | 17.20 | 150,218 | +0.11(+0.66%) |
May 19, 2005 | 17.02 | 17.38 | 16.92 | 17.09 | 319,859 | +0.08(+0.45%) |
May 18, 2005 | 16.51 | 17.26 | 16.41 | 17.01 | 548,660 | +0.44(+2.66%) |
May 17, 2005 | 16.30 | 16.65 | 16.25 | 16.57 | 345,778 | +0.11(+0.69%) |
May 16, 2005 | 16.27 | 16.50 | 16.23 | 16.46 | 464,433 | +0.08(+0.47%) |
May 13, 2005 | 15.79 | 16.45 | 15.73 | 16.38 | 673,414 | +0.56(+3.54%) |
May 12, 2005 | 15.86 | 16.06 | 15.69 | 15.82 | 219,915 | -0.10(-0.60%) |
May 11, 2005 | 16.05 | 16.06 | 15.71 | 15.92 | 343,181 | -0.10(-0.60%) |
May 10, 2005 | 16.08 | 16.11 | 15.87 | 16.01 | 314,363 | -0.10(-0.63%) |
May 09, 2005 | 15.78 | 16.24 | 15.75 | 16.11 | 1,015,115 | +0.34(+2.15%) |
May 06, 2005 | 15.71 | 15.77 | 15.67 | 15.77 | 364,947 | +0.08(+0.49%) |
May 05, 2005 | 15.67 | 15.74 | 15.40 | 15.69 | 236,593 | +0.03(+0.19%) |
May 04, 2005 | 15.49 | 15.71 | 15.31 | 15.67 | 410,788 | +0.18(+1.15%) |
May 03, 2005 | 15.46 | 15.49 | 15.12 | 15.49 | 516,621 | -0.09(-0.57%) |