Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.13 | 19.22 | 18.93 | 19.22 | 66,780 | +0.11(+0.57%) |
Mar 30, 2006 | 19.42 | 19.42 | 19.01 | 19.11 | 79,658 | -0.36(-1.87%) |
Mar 29, 2006 | 19.25 | 19.54 | 19.23 | 19.47 | 98,422 | +0.26(+1.36%) |
Mar 28, 2006 | 19.33 | 19.50 | 19.03 | 19.21 | 95,663 | -0.19(-0.98%) |
Mar 27, 2006 | 19.43 | 19.50 | 19.32 | 19.40 | 50,223 | -0.11(-0.59%) |
Mar 24, 2006 | 19.78 | 19.78 | 19.44 | 19.51 | 118,107 | -0.22(-1.10%) |
Mar 23, 2006 | 19.56 | 19.88 | 19.28 | 19.73 | 106,149 | +0.17(+0.89%) |
Mar 22, 2006 | 19.44 | 19.60 | 19.32 | 19.56 | 94,559 | +0.12(+0.62%) |
Mar 21, 2006 | 19.94 | 19.97 | 19.41 | 19.44 | 113,140 | -0.50(-2.51%) |
Mar 20, 2006 | 20.01 | 20.09 | 19.57 | 19.94 | 83,153 | -0.02(-0.08%) |
Mar 17, 2006 | 19.89 | 20.12 | 19.67 | 19.95 | 319,920 | +0.11(+0.58%) |
Mar 16, 2006 | 19.85 | 20.17 | 19.77 | 19.84 | 142,391 | -0.05(-0.25%) |
Mar 15, 2006 | 19.74 | 19.93 | 19.74 | 19.89 | 210,091 | +0.10(+0.52%) |
Mar 14, 2006 | 19.66 | 19.83 | 19.66 | 19.79 | 144,230 | +0.03(+0.14%) |
Mar 13, 2006 | 19.70 | 19.87 | 19.69 | 19.76 | 151,037 | -0.03(-0.14%) |
Mar 10, 2006 | 19.73 | 19.84 | 19.56 | 19.79 | 179,184 | +0.00(+0.00%) |
Mar 09, 2006 | 19.74 | 19.87 | 19.70 | 19.79 | 319,920 | +0.05(+0.28%) |
Mar 08, 2006 | 19.64 | 19.82 | 19.47 | 19.73 | 112,404 | +0.05(+0.28%) |
Mar 07, 2006 | 19.66 | 19.73 | 19.57 | 19.68 | 172,929 | -0.06(-0.30%) |
Mar 06, 2006 | 18.54 | 19.91 | 18.54 | 19.74 | 366,096 | +0.68(+3.59%) |
Mar 03, 2006 | 19.08 | 19.15 | 18.94 | 19.05 | 106,149 | -0.14(-0.74%) |
Mar 02, 2006 | 19.16 | 19.21 | 19.01 | 19.19 | 170,538 | +0.13(+0.68%) |
Mar 01, 2006 | 18.71 | 19.06 | 18.71 | 19.06 | 135,952 | +0.24(+1.30%) |
Feb 28, 2006 | 19.00 | 19.01 | 18.70 | 18.82 | 262,338 | -0.18(-0.94%) |
Feb 27, 2006 | 18.87 | 19.14 | 18.86 | 19.00 | 218,001 | +0.15(+0.78%) |
Feb 24, 2006 | 18.74 | 18.91 | 18.54 | 18.85 | 101,550 | -0.07(-0.37%) |
Feb 23, 2006 | 19.01 | 19.15 | 18.85 | 18.92 | 132,824 | -0.05(-0.29%) |
Feb 22, 2006 | 18.86 | 19.03 | 18.82 | 18.98 | 127,305 | +0.17(+0.92%) |
Feb 21, 2006 | 18.81 | 18.94 | 18.62 | 18.80 | 227,200 | +0.13(+0.70%) |
Feb 17, 2006 | 18.71 | 18.79 | 18.55 | 18.67 | 47,279 | +0.08(+0.44%) |
Feb 16, 2006 | 18.50 | 18.73 | 18.47 | 18.59 | 91,064 | +0.16(+0.89%) |
Feb 15, 2006 | 18.13 | 18.43 | 18.10 | 18.43 | 69,539 | +0.27(+1.47%) |
Feb 14, 2006 | 18.07 | 18.17 | 17.88 | 18.16 | 141,839 | +0.04(+0.24%) |
Feb 13, 2006 | 18.11 | 18.24 | 17.98 | 18.12 | 41,944 | -0.03(-0.15%) |
Feb 10, 2006 | 18.06 | 18.19 | 18.00 | 18.14 | 106,517 | +0.03(+0.18%) |
Feb 09, 2006 | 18.10 | 18.16 | 18.01 | 18.11 | 199,973 | +0.01(+0.06%) |
Feb 08, 2006 | 18.13 | 18.14 | 17.99 | 18.10 | 196,293 | +0.03(+0.15%) |
Feb 07, 2006 | 17.99 | 18.19 | 17.93 | 18.07 | 172,193 | -0.04(-0.24%) |
Feb 06, 2006 | 18.06 | 18.13 | 17.90 | 18.12 | 103,205 | -0.13(-0.71%) |
Feb 03, 2006 | 18.32 | 18.55 | 18.13 | 18.25 | 141,287 | -0.11(-0.59%) |
Feb 02, 2006 | 18.10 | 18.36 | 18.07 | 18.36 | 184,335 | +0.33(+1.84%) |
Feb 01, 2006 | 18.10 | 18.14 | 17.93 | 18.02 | 114,611 | -0.04(-0.21%) |
Jan 31, 2006 | 17.81 | 18.12 | 17.69 | 18.06 | 106,149 | +0.21(+1.16%) |
Jan 30, 2006 | 17.88 | 17.91 | 17.62 | 17.86 | 135,400 | -0.11(-0.63%) |
Jan 27, 2006 | 17.50 | 17.97 | 17.47 | 17.97 | 119,211 | +0.42(+2.38%) |
Jan 26, 2006 | 17.37 | 17.64 | 17.31 | 17.55 | 419,998 | +0.18(+1.06%) |
Jan 25, 2006 | 17.29 | 17.38 | 17.16 | 17.37 | 168,330 | +0.01(+0.03%) |
Jan 24, 2006 | 17.31 | 17.45 | 17.24 | 17.36 | 93,087 | +0.02(+0.09%) |
Jan 23, 2006 | 17.39 | 17.46 | 17.27 | 17.35 | 50,407 | +0.02(+0.13%) |
Jan 20, 2006 | 17.66 | 17.66 | 17.24 | 17.32 | 141,655 | -0.23(-1.30%) |
Jan 19, 2006 | 17.26 | 17.55 | 17.18 | 17.55 | 71,011 | +0.34(+1.99%) |
Jan 18, 2006 | 17.30 | 17.35 | 17.18 | 17.21 | 74,874 | -0.09(-0.50%) |
Jan 17, 2006 | 17.27 | 17.30 | 17.08 | 17.30 | 125,466 | +0.03(+0.16%) |
Jan 13, 2006 | 17.32 | 17.55 | 17.22 | 17.27 | 169,250 | -0.05(-0.31%) |
Jan 12, 2006 | 17.37 | 17.37 | 17.18 | 17.32 | 69,723 | +0.05(+0.32%) |
Jan 11, 2006 | 16.99 | 17.28 | 16.92 | 17.27 | 247,988 | -0.41(-2.31%) |
Jan 10, 2006 | 17.52 | 17.80 | 17.45 | 17.68 | 165,387 | +0.15(+0.87%) |
Jan 09, 2006 | 17.48 | 17.55 | 17.38 | 17.52 | 74,323 | +0.18(+1.07%) |
Jan 06, 2006 | 17.12 | 17.40 | 17.08 | 17.34 | 273,928 | +0.22(+1.30%) |
Jan 05, 2006 | 17.07 | 17.21 | 17.05 | 17.12 | 96,215 | +0.09(+0.54%) |
Jan 04, 2006 | 17.14 | 17.14 | 16.99 | 17.02 | 121,234 | -0.12(-0.70%) |
Jan 03, 2006 | 17.04 | 17.25 | 16.83 | 17.14 | 117,555 | +0.08(+0.45%) |
Dec 30, 2005 | 16.77 | 17.10 | 16.66 | 17.07 | 177,529 | +0.19(+1.13%) |
Dec 29, 2005 | 16.76 | 16.89 | 16.67 | 16.88 | 128,041 | +0.01(+0.06%) |
Dec 28, 2005 | 16.77 | 16.87 | 16.63 | 16.87 | 216,714 | +0.18(+1.08%) |
Dec 27, 2005 | 16.58 | 16.79 | 16.54 | 16.69 | 167,778 | +0.11(+0.69%) |
Dec 23, 2005 | 16.42 | 16.69 | 16.38 | 16.57 | 98,606 | +0.26(+1.60%) |
Dec 22, 2005 | 16.08 | 16.31 | 15.93 | 16.31 | 309,617 | +0.14(+0.87%) |
Dec 21, 2005 | 16.55 | 16.60 | 16.10 | 16.17 | 130,065 | -0.20(-1.23%) |
Dec 20, 2005 | 16.40 | 16.50 | 16.31 | 16.37 | 91,983 | +0.04(+0.27%) |
Dec 19, 2005 | 16.72 | 16.73 | 16.33 | 16.33 | 114,979 | -0.46(-2.72%) |
Dec 16, 2005 | 16.77 | 16.89 | 16.70 | 16.79 | 280,183 | +0.05(+0.32%) |
Dec 15, 2005 | 16.56 | 16.93 | 16.44 | 16.73 | 238,606 | +0.10(+0.62%) |
Dec 14, 2005 | 16.39 | 16.71 | 16.39 | 16.63 | 47,279 | +0.16(+0.96%) |
Dec 13, 2005 | 16.32 | 16.55 | 16.32 | 16.47 | 175,505 | +0.15(+0.93%) |
Dec 12, 2005 | 16.32 | 16.44 | 16.21 | 16.32 | 193,350 | -0.07(-0.40%) |
Dec 09, 2005 | 16.29 | 16.43 | 16.13 | 16.38 | 94,375 | +0.04(+0.23%) |
Dec 08, 2005 | 16.14 | 16.38 | 16.11 | 16.35 | 131,169 | +0.30(+1.86%) |
Dec 07, 2005 | 16.06 | 16.27 | 16.04 | 16.05 | 88,488 | +0.01(+0.03%) |
Dec 06, 2005 | 16.37 | 16.39 | 16.04 | 16.04 | 64,388 | -0.32(-1.96%) |
Dec 05, 2005 | 16.56 | 16.58 | 16.20 | 16.36 | 140,551 | -0.32(-1.92%) |
Dec 02, 2005 | 17.01 | 17.01 | 16.59 | 16.68 | 103,205 | -0.41(-2.42%) |
Dec 01, 2005 | 16.74 | 17.14 | 16.73 | 17.10 | 126,937 | +0.46(+2.78%) |
Nov 30, 2005 | 17.12 | 17.20 | 16.58 | 16.63 | 151,957 | -0.34(-2.02%) |
Nov 29, 2005 | 17.27 | 17.33 | 16.95 | 16.98 | 124,730 | -0.20(-1.17%) |
Nov 28, 2005 | 17.56 | 17.58 | 17.17 | 17.18 | 166,490 | -0.28(-1.62%) |
Nov 25, 2005 | 17.61 | 17.61 | 17.39 | 17.46 | 38,817 | -0.15(-0.83%) |
Nov 23, 2005 | 17.42 | 17.68 | 17.34 | 17.61 | 83,521 | +0.11(+0.65%) |
Nov 22, 2005 | 17.31 | 17.58 | 17.21 | 17.49 | 103,205 | +0.10(+0.56%) |
Nov 21, 2005 | 17.45 | 17.46 | 17.25 | 17.39 | 79,658 | -0.01(-0.06%) |
Nov 18, 2005 | 17.29 | 17.41 | 17.07 | 17.41 | 82,417 | +0.28(+1.65%) |
Nov 17, 2005 | 16.93 | 17.21 | 16.91 | 17.12 | 69,171 | +0.24(+1.42%) |
Nov 16, 2005 | 16.84 | 17.03 | 16.81 | 16.88 | 96,951 | +0.15(+0.88%) |
Nov 15, 2005 | 17.30 | 17.50 | 16.74 | 16.74 | 181,576 | -0.60(-3.48%) |
Nov 14, 2005 | 17.29 | 17.46 | 17.17 | 17.34 | 126,569 | +0.14(+0.79%) |
Nov 11, 2005 | 17.26 | 17.32 | 17.07 | 17.20 | 103,757 | -0.08(-0.47%) |
Nov 10, 2005 | 16.88 | 17.33 | 16.83 | 17.29 | 165,019 | +0.41(+2.42%) |
Nov 09, 2005 | 16.87 | 16.89 | 16.76 | 16.88 | 169,802 | +0.01(+0.06%) |
Nov 08, 2005 | 16.81 | 16.92 | 16.59 | 16.87 | 67,148 | -0.05(-0.32%) |
Nov 07, 2005 | 16.90 | 17.08 | 16.79 | 16.92 | 58,317 | +0.05(+0.29%) |
Nov 04, 2005 | 16.93 | 16.93 | 16.63 | 16.87 | 69,171 | +0.01(+0.06%) |
Nov 03, 2005 | 16.79 | 17.07 | 16.78 | 16.86 | 175,137 | +0.20(+1.17%) |
Nov 02, 2005 | 16.31 | 16.67 | 16.31 | 16.67 | 196,661 | +0.36(+2.20%) |
Nov 01, 2005 | 16.45 | 16.48 | 16.07 | 16.31 | 178,080 | -0.26(-1.57%) |
Oct 31, 2005 | 16.64 | 16.65 | 16.33 | 16.57 | 186,543 | -0.08(-0.46%) |
Oct 28, 2005 | 16.33 | 16.75 | 16.33 | 16.64 | 106,149 | +0.39(+2.41%) |
Oct 27, 2005 | 16.62 | 16.62 | 16.19 | 16.25 | 106,701 | -0.42(-2.54%) |
Oct 26, 2005 | 16.76 | 16.85 | 16.58 | 16.68 | 57,397 | -0.20(-1.19%) |
Oct 25, 2005 | 16.80 | 16.94 | 16.69 | 16.88 | 73,587 | -0.03(-0.19%) |
Oct 24, 2005 | 16.68 | 16.96 | 16.68 | 16.91 | 139,263 | +0.34(+2.03%) |
Oct 21, 2005 | 16.68 | 16.75 | 16.41 | 16.57 | 128,041 | -0.07(-0.39%) |
Oct 20, 2005 | 16.80 | 16.88 | 16.46 | 16.64 | 111,852 | -0.16(-0.97%) |
Oct 19, 2005 | 16.43 | 16.92 | 16.32 | 16.80 | 186,911 | +0.29(+1.74%) |
Oct 18, 2005 | 16.55 | 16.58 | 16.38 | 16.51 | 123,258 | +0.02(+0.10%) |
Oct 17, 2005 | 16.65 | 16.67 | 16.35 | 16.50 | 115,899 | -0.15(-0.91%) |
Oct 14, 2005 | 16.26 | 16.66 | 16.26 | 16.65 | 212,298 | +0.52(+3.24%) |
Oct 13, 2005 | 16.06 | 16.18 | 15.80 | 16.13 | 239,342 | -0.01(-0.03%) |
Oct 12, 2005 | 16.43 | 16.48 | 16.05 | 16.13 | 197,765 | -0.35(-2.11%) |
Oct 11, 2005 | 16.74 | 16.77 | 16.40 | 16.48 | 202,548 | -0.43(-2.54%) |
Oct 10, 2005 | 17.59 | 17.59 | 16.85 | 16.91 | 222,601 | -0.16(-0.95%) |
Oct 07, 2005 | 17.16 | 17.20 | 16.87 | 17.07 | 106,701 | -0.01(-0.03%) |
Oct 06, 2005 | 17.14 | 17.31 | 16.86 | 17.08 | 148,094 | -0.07(-0.41%) |
Oct 05, 2005 | 17.40 | 17.43 | 17.15 | 17.15 | 199,053 | -0.25(-1.44%) |
Oct 04, 2005 | 17.83 | 17.83 | 17.30 | 17.40 | 87,016 | -0.45(-2.50%) |
Oct 03, 2005 | 17.83 | 17.96 | 17.71 | 17.85 | 136,504 | +0.04(+0.21%) |
Sep 30, 2005 | 17.67 | 17.81 | 17.55 | 17.81 | 124,914 | +0.19(+1.08%) |
Sep 29, 2005 | 17.00 | 17.62 | 16.86 | 17.62 | 101,550 | +0.62(+3.65%) |
Sep 28, 2005 | 17.32 | 17.32 | 16.95 | 17.00 | 239,894 | -0.29(-1.67%) |
Sep 27, 2005 | 17.42 | 17.43 | 17.23 | 17.29 | 307,778 | -0.05(-0.31%) |
Sep 26, 2005 | 17.26 | 17.40 | 17.25 | 17.34 | 81,313 | +0.07(+0.41%) |
Sep 23, 2005 | 17.27 | 17.39 | 16.95 | 17.27 | 69,171 | +0.00(+0.00%) |
Sep 22, 2005 | 17.13 | 17.44 | 16.89 | 17.27 | 186,175 | +0.09(+0.54%) |
Sep 21, 2005 | 17.41 | 17.41 | 17.12 | 17.18 | 215,794 | -0.30(-1.74%) |
Sep 20, 2005 | 17.68 | 17.79 | 17.39 | 17.48 | 137,424 | -0.20(-1.11%) |
Sep 19, 2005 | 17.97 | 18.05 | 17.67 | 17.68 | 121,970 | -0.34(-1.87%) |
Sep 16, 2005 | 18.09 | 18.16 | 17.95 | 18.01 | 278,159 | +0.03(+0.18%) |
Sep 15, 2005 | 18.21 | 18.21 | 17.97 | 17.98 | 179,184 | -0.29(-1.58%) |
Sep 14, 2005 | 18.58 | 18.61 | 18.22 | 18.27 | 99,710 | -0.32(-1.70%) |
Sep 13, 2005 | 18.65 | 18.65 | 18.46 | 18.58 | 156,372 | -0.20(-1.07%) |
Sep 12, 2005 | 18.69 | 18.79 | 18.59 | 18.79 | 94,743 | +0.10(+0.52%) |
Sep 09, 2005 | 18.49 | 18.69 | 18.47 | 18.69 | 80,577 | +0.26(+1.42%) |
Sep 08, 2005 | 18.48 | 18.50 | 18.32 | 18.43 | 76,162 | -0.09(-0.50%) |
Sep 07, 2005 | 18.45 | 18.55 | 18.36 | 18.52 | 51,694 | +0.01(+0.06%) |
Sep 06, 2005 | 18.42 | 18.58 | 18.42 | 18.51 | 160,603 | +0.08(+0.44%) |
Sep 02, 2005 | 18.55 | 18.58 | 18.34 | 18.43 | 226,280 | -0.20(-1.05%) |
Sep 01, 2005 | 18.43 | 18.83 | 18.37 | 18.62 | 238,422 | +0.20(+1.06%) |
Aug 31, 2005 | 17.89 | 18.43 | 17.86 | 18.43 | 132,456 | +0.47(+2.63%) |
Aug 30, 2005 | 17.88 | 17.97 | 17.75 | 17.95 | 92,719 | +0.07(+0.39%) |
Aug 29, 2005 | 17.93 | 17.97 | 17.88 | 17.88 | 68,068 | -0.10(-0.54%) |
Aug 26, 2005 | 18.05 | 18.07 | 17.91 | 17.98 | 109,276 | -0.03(-0.18%) |
Aug 25, 2005 | 18.05 | 18.08 | 17.92 | 18.01 | 94,559 | -0.08(-0.42%) |
Aug 24, 2005 | 18.14 | 18.35 | 17.98 | 18.09 | 73,403 | -0.05(-0.27%) |
Aug 23, 2005 | 18.01 | 18.19 | 18.00 | 18.14 | 533,506 | +0.06(+0.33%) |
Aug 22, 2005 | 18.16 | 18.28 | 17.97 | 18.08 | 147,726 | -0.05(-0.27%) |
Aug 19, 2005 | 18.05 | 18.15 | 17.99 | 18.13 | 207,515 | -0.01(-0.03%) |
Aug 18, 2005 | 18.12 | 18.21 | 18.06 | 18.13 | 310,905 | +0.01(+0.03%) |
Aug 17, 2005 | 18.30 | 18.30 | 18.06 | 18.13 | 94,927 | -0.16(-0.89%) |
Aug 16, 2005 | 18.39 | 18.43 | 18.21 | 18.29 | 105,781 | -0.13(-0.68%) |
Aug 15, 2005 | 17.94 | 18.42 | 17.94 | 18.42 | 169,250 | +0.46(+2.54%) |
Aug 12, 2005 | 18.45 | 18.45 | 17.91 | 17.96 | 437,475 | -0.53(-2.88%) |
Aug 11, 2005 | 17.94 | 18.49 | 17.94 | 18.49 | 230,143 | +0.58(+3.25%) |
Aug 10, 2005 | 18.08 | 18.54 | 17.91 | 17.91 | 206,779 | -0.16(-0.90%) |
Aug 09, 2005 | 18.06 | 18.44 | 18.06 | 18.07 | 252,955 | +0.11(+0.61%) |
Aug 08, 2005 | 18.18 | 18.32 | 17.82 | 17.97 | 229,040 | -0.20(-1.08%) |
Aug 05, 2005 | 18.83 | 18.96 | 18.10 | 18.16 | 403,257 | -0.73(-3.86%) |
Aug 04, 2005 | 18.88 | 18.98 | 18.88 | 18.89 | 245,229 | -0.16(-0.86%) |
Aug 03, 2005 | 19.04 | 19.10 | 18.89 | 19.05 | 211,747 | +0.01(+0.03%) |
Aug 02, 2005 | 18.97 | 19.09 | 18.89 | 19.05 | 322,679 | +0.04(+0.20%) |
Aug 01, 2005 | 18.89 | 19.08 | 18.89 | 19.01 | 192,798 | +0.07(+0.34%) |
Jul 29, 2005 | 19.03 | 19.05 | 18.94 | 18.94 | 385,228 | -0.08(-0.43%) |
Jul 28, 2005 | 18.98 | 19.10 | 18.90 | 19.03 | 259,762 | +0.01(+0.06%) |
Jul 27, 2005 | 18.78 | 19.06 | 18.70 | 19.01 | 797,868 | +0.23(+1.24%) |
Jul 26, 2005 | 18.48 | 18.88 | 18.45 | 18.78 | 516,397 | +0.27(+1.44%) |
Jul 25, 2005 | 18.69 | 18.73 | 18.47 | 18.51 | 650,510 | -0.21(-1.13%) |
Jul 22, 2005 | 18.48 | 18.91 | 18.48 | 18.73 | 495,057 | -0.16(-0.86%) |
Jul 21, 2005 | 19.54 | 19.55 | 18.78 | 18.89 | 330,406 | -0.79(-4.01%) |
Jul 20, 2005 | 20.11 | 20.23 | 19.64 | 19.68 | 258,290 | -0.91(-4.41%) |
Jul 19, 2005 | 20.66 | 20.79 | 20.47 | 20.59 | 330,038 | -0.15(-0.73%) |
Jul 18, 2005 | 20.47 | 20.84 | 20.47 | 20.74 | 96,031 | +0.26(+1.27%) |
Jul 15, 2005 | 20.35 | 20.54 | 20.28 | 20.48 | 132,088 | -0.01(-0.03%) |
Jul 14, 2005 | 20.92 | 20.92 | 20.44 | 20.48 | 103,205 | -0.41(-1.95%) |
Jul 13, 2005 | 21.09 | 21.12 | 20.85 | 20.89 | 284,046 | -0.17(-0.83%) |
Jul 12, 2005 | 20.87 | 21.06 | 20.60 | 21.06 | 261,970 | +0.05(+0.26%) |
Jul 11, 2005 | 20.65 | 21.01 | 20.63 | 21.01 | 195,741 | +0.38(+1.82%) |
Jul 08, 2005 | 20.31 | 20.63 | 20.17 | 20.63 | 516,949 | +0.09(+0.45%) |
Jul 07, 2005 | 20.42 | 20.60 | 20.36 | 20.54 | 127,673 | +0.02(+0.11%) |
Jul 06, 2005 | 20.66 | 20.66 | 20.41 | 20.52 | 243,757 | -0.14(-0.66%) |
Jul 05, 2005 | 20.52 | 20.68 | 20.44 | 20.66 | 104,309 | +0.27(+1.33%) |
Jul 01, 2005 | 20.26 | 20.38 | 20.12 | 20.38 | 69,539 | +0.17(+0.83%) |
Jun 30, 2005 | 20.32 | 20.32 | 20.06 | 20.22 | 82,785 | -0.17(-0.83%) |
Jun 29, 2005 | 20.19 | 20.49 | 20.14 | 20.38 | 147,174 | +0.19(+0.94%) |
Jun 28, 2005 | 19.73 | 20.22 | 19.73 | 20.19 | 218,553 | +0.35(+1.78%) |
Jun 27, 2005 | 19.93 | 19.97 | 19.79 | 19.84 | 65,676 | -0.14(-0.68%) |
Jun 24, 2005 | 19.81 | 20.06 | 19.69 | 19.98 | 131,353 | +0.10(+0.52%) |
Jun 23, 2005 | 20.11 | 20.24 | 19.85 | 19.87 | 61,997 | -0.24(-1.19%) |
Jun 22, 2005 | 20.26 | 20.35 | 20.01 | 20.11 | 60,157 | -0.14(-0.67%) |
Jun 21, 2005 | 20.32 | 20.55 | 20.18 | 20.25 | 138,711 | -0.14(-0.67%) |
Jun 20, 2005 | 20.67 | 20.67 | 20.38 | 20.38 | 100,630 | -0.38(-1.83%) |
Jun 17, 2005 | 20.60 | 20.76 | 20.55 | 20.76 | 371,799 | +0.38(+1.87%) |
Jun 16, 2005 | 20.48 | 20.49 | 20.36 | 20.38 | 227,200 | -0.09(-0.45%) |
Jun 15, 2005 | 20.29 | 20.52 | 20.25 | 20.48 | 123,074 | +0.26(+1.26%) |
Jun 14, 2005 | 19.96 | 20.22 | 19.92 | 20.22 | 79,658 | +0.31(+1.56%) |
Jun 13, 2005 | 19.81 | 19.91 | 19.76 | 19.91 | 103,573 | +0.09(+0.47%) |
Jun 10, 2005 | 19.81 | 19.87 | 19.77 | 19.82 | 91,799 | +0.05(+0.25%) |
Jun 09, 2005 | 19.89 | 19.89 | 19.65 | 19.77 | 79,474 | -0.21(-1.03%) |
Jun 08, 2005 | 19.84 | 20.25 | 19.84 | 19.98 | 77,634 | +0.22(+1.10%) |
Jun 07, 2005 | 19.79 | 19.96 | 19.70 | 19.76 | 54,086 | +0.14(+0.69%) |
Jun 06, 2005 | 19.41 | 19.64 | 19.39 | 19.62 | 59,421 | +0.21(+1.09%) |
Jun 03, 2005 | 19.57 | 19.78 | 19.27 | 19.41 | 91,799 | -0.15(-0.75%) |
Jun 02, 2005 | 19.72 | 19.89 | 19.56 | 19.56 | 80,945 | -0.12(-0.61%) |
Jun 01, 2005 | 19.57 | 19.81 | 19.32 | 19.68 | 136,136 | +0.11(+0.56%) |
May 31, 2005 | 19.35 | 19.99 | 19.35 | 19.57 | 154,716 | +0.28(+1.44%) |
May 27, 2005 | 19.21 | 19.30 | 19.16 | 19.29 | 186,543 | +0.08(+0.42%) |
May 26, 2005 | 19.22 | 19.28 | 19.12 | 19.21 | 227,752 | +0.08(+0.40%) |
May 25, 2005 | 18.97 | 19.18 | 18.64 | 19.13 | 170,354 | +0.09(+0.49%) |
May 24, 2005 | 19.14 | 19.16 | 18.92 | 19.04 | 82,969 | -0.10(-0.54%) |
May 23, 2005 | 19.19 | 19.26 | 19.03 | 19.14 | 81,681 | -0.10(-0.51%) |
May 20, 2005 | 19.15 | 19.26 | 18.95 | 19.24 | 156,556 | +0.04(+0.20%) |
May 19, 2005 | 18.86 | 19.24 | 18.86 | 19.20 | 307,410 | +0.29(+1.55%) |
May 18, 2005 | 18.73 | 18.91 | 18.56 | 18.91 | 405,833 | +0.18(+0.99%) |
May 17, 2005 | 18.59 | 18.76 | 18.43 | 18.73 | 305,202 | -0.16(-0.83%) |
May 16, 2005 | 18.90 | 19.05 | 18.81 | 18.88 | 55,374 | +0.06(+0.32%) |
May 13, 2005 | 18.94 | 18.99 | 18.73 | 18.82 | 140,919 | -0.09(-0.49%) |
May 12, 2005 | 18.92 | 19.00 | 18.78 | 18.92 | 131,721 | +0.03(+0.14%) |
May 11, 2005 | 18.98 | 19.06 | 18.73 | 18.89 | 165,203 | -0.08(-0.43%) |
May 10, 2005 | 18.94 | 19.00 | 18.64 | 18.97 | 230,695 | -0.03(-0.14%) |
May 09, 2005 | 18.86 | 19.03 | 18.86 | 19.00 | 137,607 | +0.05(+0.29%) |
May 06, 2005 | 19.00 | 19.00 | 18.83 | 18.94 | 57,581 | -0.05(-0.29%) |
May 05, 2005 | 19.00 | 19.05 | 18.81 | 19.00 | 111,668 | +0.02(+0.09%) |
May 04, 2005 | 19.01 | 19.11 | 18.86 | 18.98 | 134,112 | +0.01(+0.06%) |
May 03, 2005 | 19.05 | 19.10 | 18.86 | 18.97 | 104,493 | -0.05(-0.26%) |
May 02, 2005 | 18.99 | 19.03 | 18.87 | 19.02 | 75,426 | +0.08(+0.40%) |
Apr 29, 2005 | 18.89 | 19.03 | 18.86 | 18.94 | 103,757 | -0.01(-0.03%) |
Apr 28, 2005 | 19.06 | 19.15 | 18.94 | 18.95 | 94,191 | -0.22(-1.16%) |
Apr 27, 2005 | 19.19 | 19.28 | 19.10 | 19.17 | 95,663 | -0.02(-0.08%) |
Apr 26, 2005 | 19.16 | 19.27 | 19.12 | 19.19 | 732,744 | -0.03(-0.14%) |
Apr 25, 2005 | 19.10 | 19.22 | 19.03 | 19.22 | 128,225 | +0.11(+0.57%) |
Apr 22, 2005 | 19.25 | 19.25 | 18.91 | 19.11 | 129,697 | -0.20(-1.01%) |
Apr 21, 2005 | 19.38 | 19.48 | 19.06 | 19.30 | 202,732 | -0.02(-0.11%) |
Apr 20, 2005 | 19.52 | 19.57 | 19.19 | 19.32 | 89,960 | -0.19(-0.98%) |
Apr 19, 2005 | 19.50 | 19.53 | 19.34 | 19.51 | 120,314 | +0.07(+0.36%) |
Apr 18, 2005 | 19.27 | 19.48 | 19.24 | 19.44 | 66,596 | +0.09(+0.45%) |
Apr 15, 2005 | 19.45 | 19.54 | 19.27 | 19.36 | 90,144 | -0.09(-0.48%) |
Apr 14, 2005 | 19.49 | 19.61 | 19.42 | 19.45 | 98,606 | -0.11(-0.58%) |
Apr 13, 2005 | 19.82 | 19.82 | 19.44 | 19.56 | 153,245 | -0.33(-1.64%) |
Apr 12, 2005 | 19.37 | 19.89 | 19.24 | 19.89 | 99,526 | +0.47(+2.41%) |
Apr 11, 2005 | 19.40 | 19.48 | 19.37 | 19.42 | 57,949 | +0.02(+0.08%) |
Apr 08, 2005 | 19.39 | 19.49 | 19.35 | 19.41 | 109,644 | +0.03(+0.17%) |
Apr 07, 2005 | 19.16 | 19.41 | 19.10 | 19.37 | 319,184 | -0.20(-1.00%) |
Apr 06, 2005 | 19.70 | 19.96 | 19.55 | 19.57 | 159,316 | -0.11(-0.55%) |
Apr 05, 2005 | 19.64 | 19.78 | 19.53 | 19.68 | 78,002 | +0.09(+0.47%) |
Apr 04, 2005 | 19.50 | 19.62 | 19.32 | 19.58 | 100,446 | +0.22(+1.15%) |