Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 17.12 | 17.30 | 16.83 | 16.85 | 2,802 | -0.45(-2.59%) |
May 30, 2006 | 17.54 | 17.54 | 17.30 | 17.30 | 590 | -0.08(-0.48%) |
May 26, 2006 | 17.54 | 17.54 | 17.38 | 17.38 | 403 | -0.14(-0.80%) |
May 25, 2006 | 17.61 | 17.79 | 17.52 | 17.52 | 2,946 | -0.21(-1.21%) |
May 24, 2006 | 17.99 | 17.99 | 17.58 | 17.74 | 22,591 | -0.52(-2.87%) |
May 23, 2006 | 18.50 | 18.50 | 18.26 | 18.26 | 213 | +0.50(+2.84%) |
May 22, 2006 | 17.88 | 18.68 | 17.76 | 17.76 | 2,568 | -0.20(-1.09%) |
May 19, 2006 | 17.95 | 17.95 | 17.95 | 17.95 | 171 | -0.27(-1.49%) |
May 18, 2006 | 17.95 | 18.53 | 17.89 | 18.23 | 2,735 | +0.14(+0.78%) |
May 17, 2006 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
May 16, 2006 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
May 15, 2006 | 18.27 | 18.53 | 18.09 | 18.09 | 4,275 | -0.91(-4.77%) |
May 12, 2006 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
May 11, 2006 | 18.46 | 18.99 | 18.34 | 18.99 | 2,291 | +0.19(+0.99%) |
May 10, 2006 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
May 09, 2006 | 18.97 | 18.97 | 18.81 | 18.81 | 460 | -0.17(-0.89%) |
May 08, 2006 | 18.97 | 18.97 | 18.97 | 18.97 | 106 | +0.00(+0.00%) |
May 05, 2006 | 18.97 | 19.16 | 18.97 | 18.97 | 1,230 | +0.00(+0.00%) |
May 04, 2006 | 18.97 | 18.97 | 18.97 | 18.97 | 427 | +0.19(+1.00%) |
May 03, 2006 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
May 02, 2006 | 18.79 | 18.79 | 18.79 | 18.79 | 1,076 | -0.09(-0.50%) |
May 01, 2006 | 18.62 | 18.88 | 18.62 | 18.88 | 2,948 | +0.13(+0.70%) |
Apr 28, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 213 | -0.21(-1.13%) |
Apr 27, 2006 | 18.96 | 18.96 | 18.96 | 18.96 | 106 | +0.27(+1.45%) |
Apr 26, 2006 | 18.51 | 18.72 | 18.51 | 18.69 | 1,216 | +0.06(+0.30%) |
Apr 25, 2006 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 18.65 | 18.65 | 18.64 | 18.64 | 855 | +0.07(+0.40%) |
Apr 21, 2006 | 18.64 | 18.82 | 18.56 | 18.56 | 748 | +0.00(+0.00%) |
Apr 20, 2006 | 18.56 | 18.56 | 18.56 | 18.56 | 283 | -0.18(-0.95%) |
Apr 19, 2006 | 18.74 | 18.74 | 18.74 | 18.74 | 534 | -0.14(-0.74%) |
Apr 18, 2006 | 18.88 | 18.88 | 18.73 | 18.88 | 4,059 | +0.08(+0.45%) |
Apr 17, 2006 | 18.37 | 18.80 | 18.35 | 18.80 | 5,137 | +0.60(+3.29%) |
Apr 13, 2006 | 18.07 | 18.32 | 18.07 | 18.20 | 2,605 | +0.42(+2.37%) |
Apr 12, 2006 | 17.67 | 18.48 | 17.43 | 17.78 | 5,864 | +0.38(+2.20%) |
Apr 11, 2006 | 17.95 | 17.95 | 17.29 | 17.39 | 4,810 | -0.60(-3.32%) |
Apr 10, 2006 | 19.30 | 19.30 | 17.99 | 17.99 | 5,726 | -0.20(-1.08%) |
Apr 07, 2006 | 18.23 | 18.32 | 18.19 | 18.19 | 6,044 | -0.46(-2.46%) |
Apr 06, 2006 | 18.24 | 18.65 | 17.98 | 18.65 | 4,195 | +0.21(+1.11%) |
Apr 05, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 18.44 | 18.52 | 18.44 | 18.44 | 320 | -0.24(-1.30%) |
Apr 03, 2006 | 18.54 | 18.68 | 18.54 | 18.68 | 1,497 | +0.04(+0.20%) |
Mar 31, 2006 | 18.65 | 18.65 | 18.64 | 18.65 | 3,130 | +0.05(+0.25%) |
Mar 30, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 18.74 | 18.81 | 18.30 | 18.60 | 1,608 | -0.04(-0.22%) |
Mar 28, 2006 | 18.96 | 18.96 | 18.64 | 18.64 | 877 | -0.19(-1.02%) |
Mar 27, 2006 | 18.56 | 19.15 | 18.41 | 18.83 | 11,962 | -0.07(-0.35%) |
Mar 24, 2006 | 17.48 | 18.96 | 17.48 | 18.90 | 10,900 | -0.50(-2.55%) |
Mar 23, 2006 | 19.67 | 19.67 | 19.19 | 19.39 | 5,563 | +0.09(+0.48%) |
Mar 22, 2006 | 19.01 | 19.33 | 19.01 | 19.30 | 10,698 | +0.09(+0.45%) |
Mar 21, 2006 | 19.30 | 19.30 | 18.81 | 19.21 | 6,270 | -0.09(-0.45%) |
Mar 20, 2006 | 18.69 | 19.30 | 18.69 | 19.30 | 2,714 | +0.64(+3.46%) |
Mar 17, 2006 | 19.11 | 19.11 | 18.66 | 18.66 | 2,995 | -0.04(-0.20%) |
Mar 16, 2006 | 18.69 | 19.10 | 18.60 | 18.69 | 3,534 | +0.06(+0.30%) |
Mar 15, 2006 | 19.11 | 19.11 | 18.60 | 18.64 | 2,659 | -0.48(-2.49%) |
Mar 14, 2006 | 18.88 | 19.11 | 18.88 | 19.11 | 636 | +0.21(+1.09%) |
Mar 13, 2006 | 18.75 | 18.91 | 18.75 | 18.91 | 754 | +0.02(+0.10%) |
Mar 10, 2006 | 18.57 | 18.91 | 18.57 | 18.89 | 1,447 | +0.18(+0.95%) |
Mar 09, 2006 | 18.71 | 18.71 | 18.71 | 18.71 | 329 | +0.02(+0.10%) |
Mar 08, 2006 | 18.74 | 18.88 | 18.56 | 18.69 | 8,233 | -0.17(-0.89%) |
Mar 07, 2006 | 18.86 | 18.86 | 18.86 | 18.86 | 106 | -0.07(-0.35%) |
Mar 06, 2006 | 18.92 | 18.93 | 18.92 | 18.93 | 2,567 | +0.23(+1.25%) |
Mar 03, 2006 | 18.77 | 18.77 | 18.69 | 18.69 | 829 | -0.09(-0.50%) |
Mar 02, 2006 | 18.96 | 18.96 | 18.79 | 18.79 | 1,497 | +0.10(+0.55%) |
Mar 01, 2006 | 18.68 | 18.68 | 18.68 | 18.68 | 1,604 | +0.27(+1.47%) |
Feb 28, 2006 | 18.60 | 18.93 | 18.41 | 18.41 | 2,300 | -0.19(-1.00%) |
Feb 27, 2006 | 18.79 | 18.79 | 18.60 | 18.60 | 1,818 | -0.08(-0.45%) |
Feb 24, 2006 | 18.79 | 18.79 | 18.68 | 18.68 | 3,263 | -0.01(-0.05%) |
Feb 23, 2006 | 17.80 | 18.69 | 17.80 | 18.69 | 5,456 | +0.93(+5.26%) |
Feb 22, 2006 | 17.76 | 17.76 | 17.67 | 17.76 | 5,777 | +0.09(+0.53%) |
Feb 21, 2006 | 17.41 | 17.67 | 17.41 | 17.67 | 3,744 | +0.00(+0.00%) |
Feb 17, 2006 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 17.54 | 17.67 | 17.54 | 17.67 | 17,332 | -0.05(-0.26%) |
Feb 15, 2006 | 17.51 | 17.71 | 17.51 | 17.71 | 2,567 | -0.14(-0.79%) |
Feb 14, 2006 | 17.84 | 17.85 | 17.82 | 17.85 | 1,398 | +0.01(+0.05%) |
Feb 13, 2006 | 17.81 | 17.84 | 17.81 | 17.84 | 641 | +0.18(+1.01%) |
Feb 10, 2006 | 17.67 | 17.70 | 17.57 | 17.67 | 3,423 | +0.23(+1.34%) |
Feb 09, 2006 | 17.45 | 17.45 | 17.43 | 17.43 | 1,910 | -0.07(-0.37%) |
Feb 08, 2006 | 17.62 | 17.62 | 17.40 | 17.50 | 4,812 | -0.21(-1.21%) |
Feb 07, 2006 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 17.96 | 18.09 | 17.71 | 17.71 | 1,176 | -0.24(-1.35%) |
Feb 02, 2006 | 17.95 | 17.95 | 17.95 | 17.95 | 213 | +0.13(+0.73%) |
Feb 01, 2006 | 17.83 | 17.83 | 17.82 | 17.82 | 3,958 | -0.12(-0.68%) |
Jan 31, 2006 | 18.08 | 18.08 | 17.71 | 17.95 | 4,124 | -0.11(-0.62%) |
Jan 30, 2006 | 18.10 | 18.10 | 17.67 | 18.06 | 3,274 | +0.35(+1.95%) |
Jan 27, 2006 | 17.67 | 17.98 | 17.67 | 17.71 | 2,799 | -0.28(-1.56%) |
Jan 26, 2006 | 18.04 | 18.12 | 17.99 | 17.99 | 2,995 | +0.28(+1.58%) |
Jan 25, 2006 | 17.99 | 17.99 | 17.67 | 17.71 | 3,875 | -0.01(-0.05%) |
Jan 24, 2006 | 17.85 | 17.85 | 17.72 | 17.72 | 1,425 | -0.27(-1.51%) |
Jan 23, 2006 | 17.99 | 17.99 | 17.99 | 17.99 | 213 | +0.43(+2.45%) |
Jan 20, 2006 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 18.10 | 18.13 | 17.56 | 17.56 | 991 | -0.21(-1.21%) |
Jan 17, 2006 | 17.73 | 17.98 | 17.73 | 17.78 | 5,213 | -0.38(-2.11%) |
Jan 13, 2006 | 17.73 | 18.16 | 17.73 | 18.16 | 1,041 | +0.45(+2.53%) |
Jan 12, 2006 | 17.67 | 17.71 | 17.67 | 17.71 | 1,176 | -0.03(-0.16%) |
Jan 11, 2006 | 17.67 | 17.75 | 17.67 | 17.74 | 8,888 | -0.39(-2.17%) |
Jan 10, 2006 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 18.13 | 18.13 | 18.13 | 18.13 | 534 | +0.09(+0.52%) |
Jan 06, 2006 | 17.48 | 18.04 | 17.48 | 18.04 | 641 | +0.63(+3.60%) |
Jan 05, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 17.76 | 17.76 | 17.06 | 17.41 | 1,788 | -0.38(-2.15%) |
Jan 03, 2006 | 17.76 | 17.80 | 17.76 | 17.80 | 213 | -0.37(-2.06%) |
Dec 30, 2005 | 18.17 | 18.17 | 18.17 | 18.17 | 106 | +0.17(+0.93%) |
Dec 29, 2005 | 17.67 | 18.18 | 17.67 | 18.00 | 4,201 | +0.46(+2.61%) |
Dec 28, 2005 | 17.66 | 17.67 | 17.54 | 17.54 | 1,604 | +0.12(+0.70%) |
Dec 27, 2005 | 17.62 | 17.62 | 17.42 | 17.42 | 962 | -0.10(-0.59%) |
Dec 23, 2005 | 18.09 | 18.09 | 17.52 | 17.52 | 4,386 | -0.19(-1.06%) |
Dec 22, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 17.66 | 17.71 | 17.66 | 17.71 | 1,497 | +0.00(+0.00%) |
Dec 20, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 213 | +0.05(+0.26%) |
Dec 16, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 641 | +0.00(+0.00%) |
Dec 15, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 17.68 | 17.68 | 17.67 | 17.67 | 213 | -0.10(-0.58%) |
Dec 13, 2005 | 17.81 | 17.81 | 17.77 | 17.77 | 536 | +0.01(+0.05%) |
Dec 12, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 427 | +0.05(+0.26%) |
Dec 09, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 1,390 | -0.47(-2.59%) |
Dec 08, 2005 | 18.30 | 18.30 | 18.18 | 18.18 | 781 | +0.15(+0.82%) |
Dec 07, 2005 | 18.04 | 18.13 | 17.40 | 18.04 | 2,033 | -0.00(-0.02%) |
Dec 06, 2005 | 18.04 | 18.34 | 18.04 | 18.04 | 6,804 | +0.09(+0.52%) |
Dec 05, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 427 | -0.05(-0.26%) |
Dec 01, 2005 | 18.05 | 18.05 | 17.99 | 17.99 | 1,145 | -0.05(-0.29%) |
Nov 30, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 106 | -0.29(-1.60%) |
Nov 28, 2005 | 17.95 | 18.34 | 17.94 | 18.34 | 6,524 | +0.49(+2.72%) |
Nov 25, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 17.94 | 17.94 | 17.39 | 17.85 | 5,314 | +0.33(+1.87%) |
Nov 22, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 17.34 | 17.71 | 17.34 | 17.52 | 1,030 | +0.23(+1.35%) |
Nov 17, 2005 | 17.43 | 17.43 | 17.29 | 17.29 | 213 | -0.37(-2.11%) |
Nov 16, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 17.61 | 17.67 | 17.57 | 17.67 | 3,541 | +0.02(+0.11%) |
Nov 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 320 | +0.36(+2.05%) |
Nov 04, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 17.00 | 17.29 | 17.00 | 17.29 | 753 | +0.21(+1.20%) |
Oct 28, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 534 | -0.34(-1.96%) |
Oct 25, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 213 | +0.34(+2.00%) |
Oct 21, 2005 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 17.09 | 17.32 | 17.09 | 17.09 | 645 | +0.17(+0.99%) |
Oct 19, 2005 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 17.01 | 17.10 | 16.92 | 16.92 | 1,711 | -0.09(-0.55%) |
Oct 17, 2005 | 17.55 | 17.55 | 17.01 | 17.01 | 565 | -0.09(-0.55%) |
Oct 14, 2005 | 17.63 | 17.63 | 17.10 | 17.10 | 288 | -0.05(-0.27%) |
Oct 13, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 855 | -0.05(-0.27%) |
Oct 12, 2005 | 17.24 | 17.29 | 17.20 | 17.20 | 751 | -0.09(-0.54%) |
Oct 11, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 855 | -0.09(-0.54%) |
Oct 10, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 17.71 | 17.71 | 17.38 | 17.38 | 641 | -0.33(-1.85%) |
Oct 06, 2005 | 17.43 | 17.71 | 17.29 | 17.71 | 30,021 | +0.33(+1.88%) |
Oct 05, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 832 | +0.19(+1.09%) |
Oct 03, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 17.29 | 17.29 | 17.20 | 17.20 | 3,853 | -0.09(-0.54%) |
Sep 27, 2005 | 17.39 | 17.39 | 17.29 | 17.29 | 1,658 | -0.09(-0.54%) |
Sep 26, 2005 | 17.48 | 17.48 | 17.38 | 17.38 | 666 | -0.20(-1.12%) |
Sep 23, 2005 | 17.58 | 17.58 | 17.57 | 17.58 | 1,925 | +0.06(+0.32%) |
Sep 22, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 1,375 | -0.05(-0.27%) |
Sep 21, 2005 | 17.58 | 17.58 | 17.57 | 17.57 | 4,065 | -0.19(-1.05%) |
Sep 20, 2005 | 17.58 | 17.76 | 17.58 | 17.76 | 1,681 | +0.16(+0.90%) |
Sep 19, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 17.74 | 17.74 | 17.60 | 17.60 | 775 | +0.02(+0.11%) |
Sep 14, 2005 | 17.87 | 17.87 | 17.58 | 17.58 | 1,283 | -0.05(-0.26%) |
Sep 13, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 17.83 | 17.83 | 17.63 | 17.63 | 2,086 | -0.07(-0.42%) |
Sep 09, 2005 | 17.98 | 17.98 | 17.62 | 17.70 | 10,085 | -0.15(-0.84%) |
Sep 08, 2005 | 17.99 | 17.99 | 17.85 | 17.85 | 36,911 | +0.23(+1.33%) |
Sep 07, 2005 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 17.62 | 17.62 | 17.62 | 17.62 | 10,058 | -0.05(-0.26%) |
Sep 02, 2005 | 17.57 | 17.69 | 17.57 | 17.67 | 1,938 | -0.08(-0.47%) |
Sep 01, 2005 | 17.85 | 17.85 | 17.43 | 17.75 | 13,753 | -0.48(-2.62%) |
Aug 31, 2005 | 18.53 | 18.54 | 17.87 | 18.23 | 21,664 | -0.28(-1.52%) |
Aug 30, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 427 | +0.00(+0.00%) |
Aug 29, 2005 | 17.57 | 18.69 | 17.57 | 18.51 | 3,531 | -0.10(-0.52%) |
Aug 26, 2005 | 18.69 | 18.69 | 18.60 | 18.60 | 21,953 | -0.13(-0.68%) |
Aug 25, 2005 | 18.79 | 18.79 | 18.73 | 18.73 | 2,674 | +0.22(+1.21%) |
Aug 24, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 769 | +0.00(+0.00%) |
Aug 22, 2005 | 18.61 | 18.87 | 18.51 | 18.51 | 13,908 | -0.19(-1.00%) |
Aug 19, 2005 | 18.68 | 18.69 | 18.68 | 18.69 | 3,209 | +0.00(+0.00%) |
Aug 18, 2005 | 18.69 | 18.69 | 18.69 | 18.69 | 4,279 | +0.00(+0.00%) |
Aug 17, 2005 | 19.09 | 19.09 | 18.69 | 18.69 | 5,156 | +0.00(+0.00%) |
Aug 16, 2005 | 18.69 | 18.82 | 18.69 | 18.69 | 1,069 | +0.01(+0.05%) |
Aug 15, 2005 | 18.68 | 18.68 | 18.68 | 18.68 | 2,032 | +0.09(+0.50%) |
Aug 12, 2005 | 18.60 | 18.60 | 18.59 | 18.59 | 2,246 | +0.02(+0.10%) |
Aug 11, 2005 | 18.69 | 18.69 | 18.51 | 18.57 | 1,141 | -0.12(-0.65%) |
Aug 10, 2005 | 18.64 | 18.87 | 18.64 | 18.69 | 6,883 | +0.36(+1.94%) |
Aug 09, 2005 | 18.13 | 18.51 | 18.13 | 18.34 | 6,109 | +0.89(+5.10%) |
Aug 08, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 17.82 | 17.94 | 17.45 | 17.45 | 1,390 | +0.18(+1.02%) |
Aug 04, 2005 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 17.27 | 17.27 | 17.27 | 17.27 | 320 | -0.11(-0.64%) |
Aug 01, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 150 | -0.37(-2.11%) |
Jul 29, 2005 | 17.75 | 17.76 | 17.38 | 17.76 | 3,104 | +0.21(+1.23%) |
Jul 28, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 106 | +0.49(+2.85%) |
Jul 27, 2005 | 17.76 | 17.76 | 17.06 | 17.06 | 1,176 | -0.14(-0.82%) |
Jul 26, 2005 | 17.52 | 17.52 | 17.20 | 17.20 | 2,460 | +0.00(+0.00%) |
Jul 25, 2005 | 17.01 | 17.20 | 17.01 | 17.20 | 2,246 | -0.22(-1.29%) |
Jul 22, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 1,069 | +0.13(+0.76%) |
Jul 21, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 213 | -0.07(-0.43%) |
Jul 20, 2005 | 17.71 | 17.71 | 17.29 | 17.37 | 1,946 | -0.04(-0.21%) |
Jul 19, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 1,069 | -0.10(-0.59%) |
Jul 18, 2005 | 17.58 | 17.58 | 17.51 | 17.51 | 1,417 | -0.16(-0.90%) |
Jul 15, 2005 | 17.67 | 17.67 | 17.66 | 17.67 | 2,013 | +0.19(+1.07%) |
Jul 14, 2005 | 17.67 | 17.67 | 17.12 | 17.48 | 1,690 | +0.08(+0.48%) |
Jul 13, 2005 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 16.66 | 17.39 | 16.66 | 17.39 | 2,622 | +0.78(+4.67%) |
Jul 11, 2005 | 17.10 | 17.10 | 16.62 | 16.62 | 2,353 | -0.01(-0.06%) |
Jul 08, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 1,069 | +0.04(+0.22%) |
Jul 07, 2005 | 17.01 | 17.01 | 16.59 | 16.59 | 1,848 | -0.42(-2.47%) |
Jul 06, 2005 | 17.71 | 17.71 | 16.87 | 17.01 | 9,267 | -0.53(-3.04%) |
Jul 05, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 1,069 | +0.33(+1.90%) |
Jul 01, 2005 | 17.71 | 17.71 | 17.22 | 17.22 | 1,711 | +0.21(+1.21%) |
Jun 30, 2005 | 17.10 | 17.10 | 17.01 | 17.01 | 320 | -0.23(-1.35%) |
Jun 29, 2005 | 17.76 | 17.76 | 17.24 | 17.24 | 1,523 | -0.04(-0.22%) |
Jun 28, 2005 | 17.29 | 17.30 | 16.95 | 17.28 | 6,044 | +0.36(+2.10%) |
Jun 27, 2005 | 17.15 | 17.15 | 16.93 | 16.93 | 1,497 | +0.04(+0.22%) |
Jun 24, 2005 | 17.15 | 17.15 | 16.89 | 16.89 | 3,923 | -0.32(-1.85%) |
Jun 23, 2005 | 17.29 | 17.29 | 17.21 | 17.21 | 2,139 | -0.27(-1.55%) |
Jun 22, 2005 | 17.48 | 17.48 | 17.48 | 17.48 | 534 | +0.07(+0.38%) |
Jun 21, 2005 | 17.23 | 17.49 | 17.23 | 17.41 | 7,038 | +0.31(+1.80%) |
Jun 20, 2005 | 17.12 | 17.27 | 17.10 | 17.10 | 2,376 | -0.23(-1.35%) |
Jun 17, 2005 | 17.10 | 17.67 | 15.89 | 17.34 | 42,290 | -0.71(-3.94%) |
Jun 16, 2005 | 18.50 | 18.50 | 18.05 | 18.05 | 320 | -0.26(-1.43%) |
Jun 15, 2005 | 18.55 | 18.55 | 17.99 | 18.31 | 2,899 | -0.02(-0.11%) |
Jun 14, 2005 | 17.99 | 18.55 | 17.99 | 18.33 | 6,430 | -0.22(-1.20%) |
Jun 13, 2005 | 18.66 | 18.66 | 18.51 | 18.55 | 5,888 | +0.11(+0.61%) |
Jun 10, 2005 | 18.51 | 18.51 | 18.44 | 18.44 | 32,096 | -0.21(-1.10%) |
Jun 09, 2005 | 18.54 | 18.65 | 18.27 | 18.65 | 1,401 | +0.65(+3.64%) |
Jun 08, 2005 | 18.32 | 18.32 | 17.99 | 17.99 | 698 | -0.47(-2.57%) |
Jun 07, 2005 | 18.55 | 18.69 | 18.42 | 18.47 | 2,942 | -0.09(-0.46%) |
Jun 06, 2005 | 18.52 | 18.55 | 18.48 | 18.55 | 2,621 | -0.23(-1.24%) |
Jun 03, 2005 | 18.78 | 18.79 | 18.78 | 18.79 | 3,637 | +0.11(+0.60%) |
Jun 02, 2005 | 18.68 | 18.68 | 18.67 | 18.67 | 748 | +0.53(+2.94%) |