Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.89 | 17.50 | 16.06 | 16.16 | 1,780,017 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,214 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.76 | 18.11 | 219,261 | +0.02(+0.09%) |
Feb 23, 2006 | 18.49 | 18.49 | 18.09 | 18.10 | 566,040 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.53 | 18.34 | 18.48 | 133,376 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.52 | 18.30 | 18.45 | 161,547 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.44 | 18.15 | 18.35 | 145,841 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.11 | 18.22 | 78,405 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,739 | -0.02(-0.13%) |
Feb 14, 2006 | 18.15 | 18.23 | 18.05 | 18.16 | 152,448 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.15 | 425,808 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 589,101 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.24 | 567,287 | +0.10(+0.58%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,532 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.20 | 18.10 | 18.16 | 207,918 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,719 | -0.03(-0.18%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 332,070 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.44 | 18.06 | 18.13 | 170,647 | -0.24(-1.31%) |
Feb 01, 2006 | 18.36 | 18.44 | 18.28 | 18.37 | 244,316 | -0.07(-0.39%) |
Jan 31, 2006 | 18.22 | 18.45 | 18.06 | 18.44 | 449,741 | +0.23(+1.28%) |
Jan 30, 2006 | 18.18 | 18.27 | 17.82 | 18.21 | 295,547 | +0.16(+0.89%) |
Jan 27, 2006 | 17.88 | 18.08 | 17.74 | 18.05 | 177,503 | +0.05(+0.27%) |
Jan 26, 2006 | 17.95 | 18.00 | 17.75 | 18.00 | 227,737 | +0.18(+0.99%) |
Jan 25, 2006 | 17.79 | 17.83 | 17.68 | 17.83 | 310,505 | +0.09(+0.50%) |
Jan 24, 2006 | 17.73 | 17.86 | 17.66 | 17.74 | 260,396 | +0.00(+0.00%) |
Jan 23, 2006 | 17.66 | 17.79 | 17.63 | 17.74 | 244,690 | +0.02(+0.09%) |
Jan 20, 2006 | 17.75 | 17.80 | 17.58 | 17.72 | 238,457 | -0.06(-0.36%) |
Jan 19, 2006 | 17.69 | 17.86 | 17.65 | 17.79 | 303,026 | +0.09(+0.50%) |
Jan 18, 2006 | 17.38 | 17.87 | 17.17 | 17.70 | 256,033 | +0.33(+1.89%) |
Jan 17, 2006 | 17.38 | 17.46 | 17.25 | 17.37 | 563,547 | -0.15(-0.87%) |
Jan 13, 2006 | 17.83 | 17.83 | 17.51 | 17.52 | 270,617 | -0.37(-2.06%) |
Jan 12, 2006 | 17.48 | 17.91 | 17.33 | 17.89 | 410,476 | +0.41(+2.34%) |
Jan 11, 2006 | 17.73 | 17.85 | 17.34 | 17.48 | 552,952 | -0.37(-2.07%) |
Jan 10, 2006 | 17.64 | 17.97 | 17.61 | 17.85 | 174,012 | +0.19(+1.09%) |
Jan 09, 2006 | 17.61 | 17.79 | 17.60 | 17.66 | 454,104 | +0.05(+0.27%) |
Jan 06, 2006 | 17.72 | 18.18 | 17.61 | 17.61 | 443,508 | +0.02(+0.09%) |
Jan 05, 2006 | 18.07 | 18.27 | 17.41 | 17.59 | 697,298 | -0.45(-2.49%) |
Jan 04, 2006 | 17.59 | 18.07 | 17.58 | 18.04 | 458,466 | +0.45(+2.55%) |
Jan 03, 2006 | 18.22 | 18.43 | 17.59 | 17.59 | 678,974 | -0.67(-3.69%) |
Dec 30, 2005 | 18.87 | 18.95 | 18.15 | 18.27 | 445,129 | -0.70(-3.68%) |
Dec 29, 2005 | 18.53 | 19.00 | 18.53 | 18.96 | 139,858 | +0.36(+1.94%) |
Dec 28, 2005 | 18.64 | 18.89 | 18.58 | 18.60 | 158,680 | -0.07(-0.39%) |
Dec 27, 2005 | 19.06 | 19.08 | 18.62 | 18.68 | 221,629 | -0.41(-2.14%) |
Dec 23, 2005 | 18.98 | 19.59 | 18.98 | 19.09 | 196,574 | -0.02(-0.13%) |
Dec 22, 2005 | 19.23 | 19.23 | 19.09 | 19.11 | 80,773 | -0.06(-0.29%) |
Dec 21, 2005 | 19.25 | 19.27 | 18.95 | 19.17 | 156,437 | +0.14(+0.76%) |
Dec 20, 2005 | 19.33 | 19.33 | 18.98 | 19.02 | 300,907 | -0.30(-1.58%) |
Dec 19, 2005 | 19.81 | 19.82 | 19.15 | 19.33 | 364,853 | -0.36(-1.83%) |
Dec 16, 2005 | 18.17 | 19.98 | 18.17 | 19.69 | 1,138,812 | +1.48(+8.15%) |
Dec 15, 2005 | 18.51 | 18.52 | 18.10 | 18.20 | 248,055 | -0.33(-1.77%) |
Dec 14, 2005 | 18.62 | 18.68 | 18.26 | 18.53 | 308,885 | -0.06(-0.35%) |
Dec 13, 2005 | 18.52 | 18.73 | 18.45 | 18.60 | 266,878 | +0.07(+0.39%) |
Dec 12, 2005 | 19.09 | 19.10 | 18.43 | 18.52 | 623,130 | -0.59(-3.06%) |
Dec 09, 2005 | 18.60 | 19.15 | 17.57 | 19.11 | 2,468,964 | -1.64(-7.92%) |
Dec 08, 2005 | 20.84 | 20.86 | 20.59 | 20.75 | 162,171 | -0.10(-0.50%) |
Dec 07, 2005 | 20.84 | 20.88 | 20.76 | 20.86 | 70,552 | -0.04(-0.19%) |
Dec 06, 2005 | 21.24 | 21.29 | 20.83 | 20.90 | 115,551 | -0.27(-1.29%) |
Dec 05, 2005 | 21.15 | 21.68 | 21.14 | 21.17 | 176,505 | +0.02(+0.11%) |
Dec 02, 2005 | 20.86 | 21.15 | 20.80 | 21.15 | 164,539 | +0.22(+1.03%) |
Dec 01, 2005 | 20.84 | 21.04 | 20.75 | 20.93 | 89,873 | +0.10(+0.46%) |
Nov 30, 2005 | 20.75 | 20.84 | 20.62 | 20.83 | 95,856 | +0.10(+0.50%) |
Nov 29, 2005 | 20.79 | 20.86 | 20.63 | 20.73 | 240,701 | -0.06(-0.27%) |
Nov 28, 2005 | 21.01 | 21.03 | 20.78 | 20.79 | 99,346 | -0.14(-0.69%) |
Nov 25, 2005 | 20.89 | 20.95 | 20.80 | 20.93 | 32,035 | +0.04(+0.19%) |
Nov 23, 2005 | 20.83 | 20.90 | 20.76 | 20.89 | 60,331 | -0.01(-0.04%) |
Nov 22, 2005 | 20.85 | 20.93 | 20.78 | 20.90 | 91,244 | +0.05(+0.23%) |
Nov 21, 2005 | 20.92 | 20.94 | 20.79 | 20.85 | 77,283 | -0.07(-0.35%) |
Nov 18, 2005 | 21.07 | 21.07 | 20.75 | 20.92 | 81,147 | -0.15(-0.72%) |
Nov 17, 2005 | 20.86 | 21.14 | 20.93 | 21.07 | 111,936 | +0.22(+1.08%) |
Nov 16, 2005 | 20.91 | 21.06 | 20.83 | 20.85 | 164,165 | -0.02(-0.12%) |
Nov 15, 2005 | 20.44 | 20.93 | 20.44 | 20.87 | 202,308 | +0.39(+1.92%) |
Nov 14, 2005 | 20.30 | 20.55 | 20.25 | 20.48 | 93,737 | +0.14(+0.67%) |
Nov 11, 2005 | 20.30 | 20.34 | 20.14 | 20.34 | 89,873 | +0.06(+0.32%) |
Nov 10, 2005 | 20.22 | 20.28 | 19.93 | 20.28 | 174,386 | +0.05(+0.24%) |
Nov 09, 2005 | 20.15 | 20.31 | 20.05 | 20.23 | 88,252 | -0.08(-0.39%) |
Nov 08, 2005 | 19.87 | 20.37 | 19.65 | 20.31 | 182,364 | -0.05(-0.24%) |
Nov 07, 2005 | 20.19 | 20.58 | 20.12 | 20.36 | 114,305 | +0.18(+0.87%) |
Nov 04, 2005 | 20.51 | 20.62 | 20.07 | 20.18 | 164,290 | -0.30(-1.49%) |
Nov 03, 2005 | 20.73 | 20.77 | 20.46 | 20.49 | 86,258 | -0.29(-1.39%) |
Nov 02, 2005 | 21.08 | 21.10 | 20.75 | 20.78 | 126,894 | -0.30(-1.45%) |
Nov 01, 2005 | 20.93 | 21.10 | 20.85 | 21.08 | 54,597 | +0.17(+0.81%) |
Oct 31, 2005 | 20.85 | 21.02 | 20.79 | 20.91 | 58,710 | +0.06(+0.27%) |
Oct 28, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 78,031 | +0.12(+0.58%) |
Oct 27, 2005 | 20.83 | 20.87 | 20.68 | 20.74 | 109,942 | -0.08(-0.39%) |
Oct 26, 2005 | 20.80 | 20.88 | 20.76 | 20.82 | 110,440 | +0.02(+0.08%) |
Oct 25, 2005 | 20.74 | 20.83 | 20.64 | 20.80 | 108,072 | +0.02(+0.08%) |
Oct 24, 2005 | 20.70 | 20.79 | 20.60 | 20.79 | 103,834 | +0.13(+0.62%) |
Oct 21, 2005 | 20.54 | 20.81 | 20.49 | 20.66 | 35,774 | +0.07(+0.35%) |
Oct 20, 2005 | 20.67 | 20.86 | 20.58 | 20.59 | 65,067 | -0.11(-0.54%) |
Oct 19, 2005 | 40.87 | 22.91 | 20.33 | 20.70 | 99,097 | +0.26(+1.30%) |
Oct 18, 2005 | 20.50 | 20.59 | 20.43 | 20.43 | 89,125 | -0.26(-1.28%) |
Oct 17, 2005 | 20.86 | 20.86 | 20.67 | 20.70 | 50,359 | -0.21(-1.00%) |
Oct 14, 2005 | 21.00 | 21.07 | 20.82 | 20.91 | 79,402 | -0.11(-0.53%) |
Oct 13, 2005 | 20.94 | 21.16 | 20.79 | 21.02 | 133,875 | +0.08(+0.38%) |
Oct 12, 2005 | 20.90 | 20.95 | 20.79 | 20.94 | 63,198 | -0.01(-0.04%) |
Oct 11, 2005 | 20.93 | 20.98 | 20.87 | 20.95 | 74,541 | -0.03(-0.15%) |
Oct 10, 2005 | 20.92 | 20.98 | 20.86 | 20.98 | 168,154 | +0.00(+0.00%) |
Oct 07, 2005 | 20.91 | 21.07 | 20.78 | 20.98 | 123,529 | +0.02(+0.12%) |
Oct 06, 2005 | 21.33 | 21.34 | 20.79 | 20.95 | 109,319 | -0.43(-2.03%) |
Oct 05, 2005 | 21.56 | 21.56 | 21.29 | 21.39 | 155,689 | -0.23(-1.08%) |
Oct 04, 2005 | 21.73 | 21.83 | 21.62 | 21.62 | 44,625 | -0.14(-0.66%) |
Oct 03, 2005 | 21.82 | 21.82 | 21.60 | 21.76 | 81,023 | -0.07(-0.33%) |
Sep 30, 2005 | 21.81 | 21.84 | 21.67 | 21.84 | 55,220 | +0.03(+0.15%) |
Sep 29, 2005 | 21.76 | 21.80 | 21.68 | 21.80 | 63,821 | +0.12(+0.56%) |
Sep 28, 2005 | 21.52 | 21.84 | 21.43 | 21.68 | 122,532 | +0.18(+0.86%) |
Sep 27, 2005 | 21.09 | 21.51 | 20.99 | 21.50 | 107,324 | +0.47(+2.25%) |
Sep 26, 2005 | 21.01 | 21.25 | 20.92 | 21.03 | 125,648 | +0.06(+0.27%) |
Sep 23, 2005 | 20.97 | 21.04 | 20.94 | 20.97 | 213,153 | -0.05(-0.23%) |
Sep 22, 2005 | 21.02 | 21.04 | 20.94 | 21.02 | 84,139 | +0.06(+0.31%) |
Sep 21, 2005 | 21.32 | 21.32 | 20.86 | 20.95 | 93,986 | -0.37(-1.73%) |
Sep 20, 2005 | 21.50 | 21.50 | 21.24 | 21.32 | 76,411 | -0.18(-0.82%) |
Sep 19, 2005 | 21.27 | 21.50 | 21.22 | 21.50 | 180,619 | +0.19(+0.90%) |
Sep 16, 2005 | 21.30 | 21.50 | 21.19 | 21.31 | 90,870 | -0.03(-0.15%) |
Sep 15, 2005 | 21.23 | 21.36 | 21.23 | 21.34 | 70,552 | +0.17(+0.80%) |
Sep 14, 2005 | 21.03 | 21.24 | 20.96 | 21.17 | 114,305 | -0.02(-0.11%) |
Sep 13, 2005 | 21.31 | 21.32 | 21.17 | 21.20 | 104,956 | -0.16(-0.75%) |
Sep 12, 2005 | 20.77 | 21.54 | 20.74 | 21.36 | 191,464 | +0.54(+2.58%) |
Sep 09, 2005 | 20.87 | 20.87 | 20.72 | 20.82 | 57,339 | -0.02(-0.12%) |
Sep 08, 2005 | 20.88 | 20.92 | 20.75 | 20.84 | 73,544 | -0.04(-0.19%) |
Sep 07, 2005 | 20.72 | 20.92 | 20.67 | 20.88 | 127,642 | +0.14(+0.66%) |
Sep 06, 2005 | 20.83 | 20.86 | 20.67 | 20.75 | 141,728 | +0.08(+0.39%) |
Sep 02, 2005 | 20.54 | 20.67 | 20.48 | 20.67 | 65,691 | +0.09(+0.43%) |
Sep 01, 2005 | 20.45 | 20.59 | 20.45 | 20.58 | 136,492 | +0.13(+0.63%) |
Aug 31, 2005 | 20.47 | 20.54 | 20.39 | 20.45 | 144,096 | +0.03(+0.16%) |
Aug 30, 2005 | 20.50 | 20.59 | 20.31 | 20.42 | 92,989 | -0.18(-0.86%) |
Aug 29, 2005 | 20.48 | 20.66 | 20.43 | 20.59 | 104,956 | +0.05(+0.23%) |
Aug 26, 2005 | 20.55 | 20.61 | 20.47 | 20.55 | 89,374 | +0.05(+0.23%) |
Aug 25, 2005 | 20.62 | 20.66 | 20.26 | 20.50 | 303,400 | +0.26(+1.31%) |
Aug 24, 2005 | 20.27 | 20.30 | 20.18 | 20.23 | 206,297 | -0.08(-0.39%) |
Aug 23, 2005 | 20.46 | 20.47 | 20.26 | 20.31 | 198,444 | -0.14(-0.71%) |
Aug 22, 2005 | 20.45 | 20.55 | 20.45 | 20.46 | 58,959 | +0.02(+0.08%) |
Aug 19, 2005 | 20.55 | 20.59 | 20.44 | 20.44 | 158,431 | -0.06(-0.27%) |
Aug 18, 2005 | 20.47 | 20.58 | 20.35 | 20.50 | 230,355 | +0.00(+0.00%) |
Aug 17, 2005 | 20.45 | 20.54 | 20.36 | 20.50 | 178,375 | +0.11(+0.55%) |
Aug 16, 2005 | 20.40 | 20.49 | 20.20 | 20.38 | 181,492 | -0.11(-0.55%) |
Aug 15, 2005 | 20.50 | 20.62 | 20.34 | 20.50 | 96,355 | -0.04(-0.20%) |
Aug 12, 2005 | 20.39 | 20.58 | 20.34 | 20.54 | 114,305 | +0.05(+0.23%) |
Aug 11, 2005 | 20.43 | 20.59 | 20.33 | 20.49 | 168,279 | +0.06(+0.31%) |
Aug 10, 2005 | 20.51 | 20.63 | 20.43 | 20.43 | 156,063 | -0.09(-0.43%) |
Aug 09, 2005 | 20.63 | 20.67 | 20.48 | 20.51 | 165,785 | -0.13(-0.62%) |
Aug 08, 2005 | 20.69 | 20.71 | 20.44 | 20.64 | 217,142 | -0.10(-0.50%) |
Aug 05, 2005 | 21.03 | 21.03 | 20.70 | 20.75 | 387,540 | -0.29(-1.37%) |
Aug 04, 2005 | 20.79 | 21.03 | 20.78 | 21.03 | 378,565 | +0.21(+1.00%) |
Aug 03, 2005 | 20.86 | 20.86 | 20.66 | 20.83 | 290,811 | -0.03(-0.15%) |
Aug 02, 2005 | 20.70 | 20.88 | 20.42 | 20.86 | 435,531 | +0.00(+0.00%) |
Aug 01, 2005 | 21.07 | 21.18 | 20.71 | 20.86 | 240,825 | -0.25(-1.18%) |
Jul 29, 2005 | 20.99 | 21.32 | 20.99 | 21.11 | 257,404 | -0.01(-0.04%) |
Jul 28, 2005 | 21.30 | 21.30 | 21.06 | 21.11 | 118,543 | -0.10(-0.49%) |
Jul 27, 2005 | 21.41 | 21.41 | 21.07 | 21.22 | 111,188 | -0.15(-0.71%) |
Jul 26, 2005 | 21.32 | 21.52 | 21.32 | 21.37 | 203,181 | +0.09(+0.41%) |
Jul 25, 2005 | 21.42 | 21.43 | 21.18 | 21.28 | 161,797 | -0.18(-0.82%) |
Jul 22, 2005 | 21.50 | 21.60 | 21.42 | 21.46 | 108,695 | +0.04(+0.19%) |
Jul 21, 2005 | 21.63 | 21.64 | 21.27 | 21.42 | 155,315 | -0.22(-1.04%) |
Jul 20, 2005 | 21.66 | 21.69 | 21.53 | 21.64 | 99,097 | -0.02(-0.07%) |
Jul 19, 2005 | 21.61 | 21.77 | 21.58 | 21.66 | 131,382 | +0.09(+0.41%) |
Jul 18, 2005 | 21.62 | 21.85 | 21.56 | 21.57 | 67,810 | -0.10(-0.44%) |
Jul 15, 2005 | 21.67 | 21.80 | 21.61 | 21.67 | 55,220 | -0.06(-0.26%) |
Jul 14, 2005 | 21.76 | 21.98 | 21.69 | 21.72 | 108,197 | -0.03(-0.15%) |
Jul 13, 2005 | 21.72 | 21.86 | 21.61 | 21.76 | 68,184 | +0.10(+0.48%) |
Jul 12, 2005 | 21.93 | 21.94 | 21.59 | 21.65 | 130,260 | -0.22(-0.99%) |
Jul 11, 2005 | 21.28 | 22.32 | 21.26 | 21.87 | 260,770 | +0.63(+2.95%) |
Jul 08, 2005 | 21.20 | 21.30 | 20.98 | 21.24 | 172,891 | +0.16(+0.76%) |
Jul 07, 2005 | 21.41 | 21.41 | 20.86 | 21.08 | 171,395 | -0.33(-1.54%) |
Jul 06, 2005 | 21.34 | 21.56 | 21.26 | 21.41 | 132,878 | +0.06(+0.26%) |
Jul 05, 2005 | 21.57 | 21.57 | 21.30 | 21.36 | 273,858 | -0.26(-1.22%) |
Jul 01, 2005 | 21.68 | 21.74 | 21.60 | 21.62 | 101,964 | +0.02(+0.11%) |
Jun 30, 2005 | 21.45 | 21.72 | 21.45 | 21.60 | 115,302 | +0.14(+0.67%) |
Jun 29, 2005 | 21.48 | 21.54 | 21.28 | 21.45 | 88,128 | +0.02(+0.08%) |
Jun 28, 2005 | 21.18 | 21.48 | 21.10 | 21.44 | 112,435 | +0.35(+1.67%) |
Jun 27, 2005 | 20.94 | 21.08 | 20.92 | 21.08 | 173,763 | +0.12(+0.57%) |
Jun 24, 2005 | 21.04 | 21.17 | 20.87 | 20.96 | 103,959 | -0.08(-0.38%) |
Jun 23, 2005 | 20.98 | 21.10 | 20.94 | 21.04 | 120,163 | +0.06(+0.31%) |
Jun 22, 2005 | 21.06 | 21.12 | 20.94 | 20.98 | 184,608 | -0.08(-0.38%) |
Jun 21, 2005 | 20.94 | 21.12 | 20.94 | 21.06 | 232,349 | +0.10(+0.50%) |
Jun 20, 2005 | 21.03 | 21.09 | 20.86 | 20.95 | 183,860 | -0.12(-0.57%) |
Jun 17, 2005 | 21.34 | 21.36 | 21.02 | 21.07 | 152,572 | -0.18(-0.87%) |
Jun 16, 2005 | 21.30 | 21.41 | 21.15 | 21.26 | 298,664 | -0.10(-0.45%) |
Jun 15, 2005 | 21.34 | 21.46 | 21.10 | 21.36 | 178,874 | +0.02(+0.11%) |
Jun 14, 2005 | 21.14 | 21.52 | 21.09 | 21.33 | 176,755 | +0.10(+0.45%) |
Jun 13, 2005 | 21.01 | 21.34 | 20.92 | 21.24 | 383,551 | +0.24(+1.15%) |
Jun 10, 2005 | 21.17 | 21.17 | 20.70 | 20.99 | 362,734 | -0.17(-0.80%) |
Jun 09, 2005 | 21.56 | 21.56 | 21.07 | 21.16 | 323,718 | -0.40(-1.86%) |
Jun 08, 2005 | 22.30 | 22.31 | 21.45 | 21.56 | 427,802 | -0.94(-4.17%) |
Jun 07, 2005 | 22.82 | 22.85 | 22.46 | 22.50 | 212,779 | -0.27(-1.20%) |
Jun 06, 2005 | 22.89 | 23.16 | 22.72 | 22.78 | 130,634 | -0.09(-0.39%) |
Jun 03, 2005 | 23.22 | 23.23 | 22.75 | 22.86 | 220,632 | -0.40(-1.72%) |
Jun 02, 2005 | 23.26 | 23.40 | 23.21 | 23.26 | 127,019 | +0.00(+0.00%) |
Jun 01, 2005 | 23.28 | 23.50 | 23.18 | 23.26 | 120,288 | -0.10(-0.41%) |
May 31, 2005 | 23.67 | 23.70 | 23.36 | 23.36 | 96,230 | -0.30(-1.29%) |
May 27, 2005 | 23.64 | 23.76 | 23.56 | 23.67 | 61,203 | -0.08(-0.34%) |
May 26, 2005 | 23.68 | 23.89 | 23.68 | 23.75 | 81,397 | +0.04(+0.17%) |
May 25, 2005 | 23.85 | 23.85 | 23.51 | 23.71 | 93,862 | -0.06(-0.27%) |
May 24, 2005 | 23.69 | 23.83 | 23.65 | 23.77 | 72,048 | +0.08(+0.34%) |
May 23, 2005 | 23.89 | 23.91 | 23.64 | 23.69 | 55,719 | -0.17(-0.71%) |
May 20, 2005 | 23.75 | 23.99 | 23.68 | 23.86 | 68,433 | -0.01(-0.03%) |
May 19, 2005 | 23.91 | 23.97 | 23.67 | 23.87 | 60,455 | +0.10(+0.41%) |
May 18, 2005 | 23.67 | 23.89 | 23.64 | 23.77 | 53,226 | +0.06(+0.24%) |
May 17, 2005 | 23.47 | 23.78 | 23.43 | 23.71 | 131,756 | +0.13(+0.54%) |
May 16, 2005 | 23.43 | 23.64 | 23.30 | 23.59 | 77,906 | +0.18(+0.79%) |
May 13, 2005 | 23.35 | 23.67 | 23.28 | 23.40 | 189,345 | +0.00(+0.00%) |
May 12, 2005 | 23.40 | 23.55 | 23.35 | 23.40 | 159,553 | -0.05(-0.21%) |
May 11, 2005 | 23.44 | 23.56 | 23.26 | 23.45 | 112,684 | +0.19(+0.83%) |
May 10, 2005 | 23.09 | 23.41 | 22.98 | 23.26 | 173,015 | +0.17(+0.73%) |
May 09, 2005 | 23.28 | 23.28 | 22.79 | 23.09 | 181,990 | -0.19(-0.83%) |
May 06, 2005 | 23.26 | 23.41 | 23.26 | 23.28 | 92,740 | +0.03(+0.14%) |
May 05, 2005 | 23.51 | 23.55 | 23.22 | 23.25 | 88,377 | -0.05(-0.21%) |
May 04, 2005 | 23.50 | 23.57 | 23.17 | 23.30 | 129,263 | -0.09(-0.38%) |
May 03, 2005 | 23.25 | 23.43 | 23.14 | 23.39 | 213,402 | +0.21(+0.90%) |
May 02, 2005 | 23.30 | 23.32 | 22.97 | 23.18 | 187,101 | -0.01(-0.03%) |
Apr 29, 2005 | 23.48 | 23.56 | 23.00 | 23.18 | 193,333 | -0.17(-0.72%) |
Apr 28, 2005 | 23.82 | 23.82 | 23.15 | 23.35 | 264,385 | -0.47(-1.95%) |
Apr 27, 2005 | 24.13 | 24.13 | 23.75 | 23.82 | 145,592 | -0.26(-1.10%) |
Apr 26, 2005 | 23.87 | 24.40 | 23.79 | 24.08 | 523,285 | +0.42(+1.76%) |
Apr 25, 2005 | 23.35 | 23.94 | 23.35 | 23.67 | 378,565 | +0.44(+1.90%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.06 | 23.22 | 217,142 | -0.75(-3.14%) |
Apr 21, 2005 | 23.87 | 24.20 | 23.87 | 23.98 | 121,908 | +0.23(+0.98%) |
Apr 20, 2005 | 24.15 | 24.24 | 23.59 | 23.75 | 142,850 | -0.56(-2.31%) |
Apr 19, 2005 | 24.17 | 24.37 | 24.08 | 24.31 | 128,515 | +0.22(+0.90%) |
Apr 18, 2005 | 24.61 | 24.61 | 23.79 | 24.09 | 362,734 | -0.43(-1.73%) |
Apr 15, 2005 | 24.74 | 24.83 | 24.49 | 24.52 | 196,574 | -0.22(-0.88%) |
Apr 14, 2005 | 24.80 | 24.98 | 24.73 | 24.73 | 181,118 | -0.14(-0.58%) |
Apr 13, 2005 | 24.75 | 24.93 | 24.71 | 24.88 | 93,986 | +0.00(+0.00%) |
Apr 12, 2005 | 24.59 | 24.97 | 24.40 | 24.88 | 139,235 | +0.37(+1.51%) |
Apr 11, 2005 | 25.49 | 25.66 | 24.29 | 24.51 | 387,664 | -0.93(-3.66%) |
Apr 08, 2005 | 24.53 | 25.66 | 24.47 | 25.44 | 286,198 | +0.91(+3.70%) |
Apr 07, 2005 | 24.73 | 24.77 | 24.43 | 24.53 | 75,538 | -0.23(-0.94%) |
Apr 06, 2005 | 24.58 | 25.07 | 24.49 | 24.77 | 172,766 | +0.10(+0.39%) |
Apr 05, 2005 | 24.31 | 24.93 | 24.29 | 24.67 | 186,228 | +0.22(+0.89%) |
Apr 04, 2005 | 24.40 | 24.61 | 24.31 | 24.45 | 74,042 | -0.02(-0.10%) |
Apr 01, 2005 | 24.48 | 24.75 | 24.23 | 24.48 | 76,037 | -0.01(-0.03%) |
Mar 31, 2005 | 24.49 | 24.64 | 24.31 | 24.48 | 92,241 | +0.11(+0.46%) |
Mar 30, 2005 | 24.24 | 24.64 | 24.24 | 24.37 | 105,579 | +0.16(+0.66%) |
Mar 29, 2005 | 24.71 | 24.71 | 24.21 | 24.21 | 120,537 | -0.41(-1.66%) |
Mar 28, 2005 | 24.87 | 24.94 | 24.58 | 24.62 | 204,552 | +0.10(+0.43%) |
Mar 24, 2005 | 24.91 | 24.95 | 24.32 | 24.52 | 167,531 | -0.39(-1.58%) |
Mar 23, 2005 | 24.91 | 25.27 | 24.66 | 24.91 | 364,729 | +0.18(+0.71%) |
Mar 22, 2005 | 24.39 | 24.85 | 24.35 | 24.73 | 286,323 | +0.45(+1.85%) |
Mar 21, 2005 | 24.28 | 24.34 | 24.09 | 24.28 | 217,142 | -0.19(-0.79%) |
Mar 18, 2005 | 24.29 | 24.50 | 24.16 | 24.48 | 211,532 | +0.20(+0.83%) |
Mar 17, 2005 | 24.37 | 24.37 | 24.08 | 24.28 | 103,086 | +0.06(+0.27%) |
Mar 16, 2005 | 24.39 | 24.42 | 24.14 | 24.21 | 132,379 | -0.09(-0.36%) |
Mar 15, 2005 | 24.32 | 24.38 | 24.16 | 24.30 | 142,226 | +0.18(+0.73%) |
Mar 14, 2005 | 24.19 | 24.31 | 24.08 | 24.12 | 179,248 | +0.13(+0.53%) |
Mar 11, 2005 | 24.07 | 24.14 | 23.75 | 24.00 | 256,033 | +0.01(+0.03%) |
Mar 10, 2005 | 23.87 | 24.20 | 23.75 | 23.99 | 227,862 | -0.18(-0.76%) |
Mar 09, 2005 | 24.03 | 24.32 | 24.03 | 24.17 | 123,404 | +0.01(+0.03%) |
Mar 08, 2005 | 24.57 | 24.80 | 23.99 | 24.16 | 140,357 | -0.57(-2.30%) |
Mar 07, 2005 | 24.85 | 24.95 | 24.60 | 24.73 | 76,909 | -0.10(-0.42%) |
Mar 04, 2005 | 24.95 | 25.05 | 24.67 | 24.84 | 186,852 | -0.08(-0.32%) |
Mar 03, 2005 | 24.71 | 24.93 | 24.55 | 24.92 | 245,438 | +0.45(+1.84%) |
Mar 02, 2005 | 24.15 | 24.56 | 24.11 | 24.47 | 177,253 | +0.17(+0.69%) |