Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 17.47 | 17.48 | 17.27 | 17.35 | 278,126 | -0.12(-0.70%) |
Feb 27, 2006 | 17.72 | 17.79 | 17.43 | 17.47 | 216,307 | -0.16(-0.89%) |
Feb 24, 2006 | 17.34 | 17.77 | 17.23 | 17.63 | 519,645 | +0.28(+1.60%) |
Feb 23, 2006 | 17.36 | 17.45 | 17.09 | 17.35 | 188,794 | +0.04(+0.25%) |
Feb 22, 2006 | 16.94 | 17.40 | 16.92 | 17.30 | 419,722 | +0.45(+2.68%) |
Feb 21, 2006 | 16.62 | 16.92 | 16.60 | 16.85 | 449,538 | +0.30(+1.84%) |
Feb 17, 2006 | 16.87 | 16.87 | 16.45 | 16.55 | 445,969 | -0.27(-1.60%) |
Feb 16, 2006 | 17.26 | 17.28 | 16.64 | 16.82 | 338,909 | -0.36(-2.12%) |
Feb 15, 2006 | 16.60 | 17.18 | 16.50 | 17.18 | 532,999 | +0.53(+3.18%) |
Feb 14, 2006 | 16.36 | 16.66 | 16.29 | 16.65 | 409,477 | +0.39(+2.40%) |
Feb 13, 2006 | 16.62 | 16.68 | 16.17 | 16.26 | 523,214 | -0.37(-2.25%) |
Feb 10, 2006 | 17.03 | 17.07 | 16.45 | 16.64 | 1,413,772 | -1.04(-5.90%) |
Feb 09, 2006 | 17.70 | 18.25 | 17.55 | 17.68 | 824,710 | -0.02(-0.10%) |
Feb 08, 2006 | 17.67 | 17.81 | 17.56 | 17.69 | 910,934 | +0.04(+0.25%) |
Feb 07, 2006 | 17.80 | 17.89 | 17.53 | 17.65 | 369,185 | -0.08(-0.44%) |
Feb 06, 2006 | 17.82 | 18.01 | 17.50 | 17.73 | 351,572 | -0.09(-0.49%) |
Feb 03, 2006 | 17.98 | 18.08 | 17.77 | 17.82 | 1,292,207 | -0.16(-0.92%) |
Feb 02, 2006 | 18.40 | 18.42 | 17.51 | 17.98 | 1,051,839 | -0.39(-2.13%) |
Feb 01, 2006 | 18.45 | 18.55 | 18.09 | 18.37 | 325,785 | -0.16(-0.84%) |
Jan 31, 2006 | 18.46 | 18.58 | 18.28 | 18.53 | 252,800 | +0.04(+0.23%) |
Jan 30, 2006 | 18.34 | 18.49 | 18.24 | 18.49 | 333,844 | +0.26(+1.43%) |
Jan 27, 2006 | 17.89 | 18.42 | 17.84 | 18.22 | 680,696 | +0.33(+1.84%) |
Jan 26, 2006 | 17.89 | 18.04 | 17.76 | 17.89 | 336,146 | +0.04(+0.24%) |
Jan 25, 2006 | 17.81 | 17.89 | 17.63 | 17.85 | 216,768 | +0.12(+0.69%) |
Jan 24, 2006 | 17.57 | 17.77 | 17.43 | 17.73 | 235,072 | +0.19(+1.09%) |
Jan 23, 2006 | 17.19 | 17.71 | 17.19 | 17.54 | 321,641 | +0.36(+2.12%) |
Jan 20, 2006 | 17.29 | 17.52 | 17.06 | 17.17 | 340,060 | -0.03(-0.15%) |
Jan 19, 2006 | 16.83 | 17.23 | 16.73 | 17.20 | 136,070 | +0.39(+2.33%) |
Jan 18, 2006 | 16.50 | 16.85 | 16.50 | 16.81 | 596,660 | +0.21(+1.26%) |
Jan 17, 2006 | 16.92 | 16.92 | 16.41 | 16.60 | 188,219 | -0.34(-2.00%) |
Jan 13, 2006 | 16.90 | 17.01 | 16.81 | 16.94 | 198,119 | +0.03(+0.15%) |
Jan 12, 2006 | 17.37 | 17.37 | 16.88 | 16.91 | 191,787 | -0.52(-2.99%) |
Jan 11, 2006 | 17.10 | 17.47 | 16.85 | 17.43 | 391,288 | +0.28(+1.62%) |
Jan 10, 2006 | 17.05 | 17.23 | 16.97 | 17.16 | 215,156 | +0.03(+0.20%) |
Jan 09, 2006 | 17.08 | 17.30 | 16.96 | 17.12 | 219,185 | +0.09(+0.51%) |
Jan 06, 2006 | 17.32 | 17.32 | 16.83 | 17.03 | 232,309 | +0.19(+1.13%) |
Jan 05, 2006 | 16.80 | 16.89 | 16.70 | 16.84 | 195,241 | +0.03(+0.21%) |
Jan 04, 2006 | 16.42 | 16.85 | 16.33 | 16.81 | 291,480 | +0.37(+2.27%) |
Jan 03, 2006 | 16.66 | 16.66 | 16.02 | 16.44 | 363,084 | -0.11(-0.68%) |
Dec 30, 2005 | 16.55 | 16.69 | 16.48 | 16.55 | 203,875 | -0.04(-0.26%) |
Dec 29, 2005 | 16.72 | 16.86 | 16.57 | 16.59 | 558,786 | -0.06(-0.37%) |
Dec 28, 2005 | 16.66 | 16.79 | 16.57 | 16.65 | 201,687 | +0.10(+0.63%) |
Dec 27, 2005 | 16.75 | 16.82 | 16.50 | 16.55 | 325,785 | -0.18(-1.09%) |
Dec 23, 2005 | 16.38 | 16.86 | 16.37 | 16.73 | 272,716 | +0.37(+2.28%) |
Dec 22, 2005 | 16.03 | 16.36 | 15.94 | 16.36 | 257,750 | +0.31(+1.95%) |
Dec 21, 2005 | 15.86 | 16.12 | 15.85 | 16.04 | 380,006 | +0.12(+0.76%) |
Dec 20, 2005 | 15.86 | 16.24 | 15.23 | 15.92 | 942,937 | +0.12(+0.77%) |
Dec 19, 2005 | 16.02 | 16.50 | 15.72 | 15.80 | 397,159 | -0.69(-4.16%) |
Dec 16, 2005 | 16.49 | 16.54 | 16.30 | 16.49 | 424,327 | +0.05(+0.32%) |
Dec 15, 2005 | 16.48 | 16.67 | 16.39 | 16.44 | 380,927 | -0.07(-0.42%) |
Dec 14, 2005 | 16.42 | 16.55 | 16.26 | 16.50 | 233,460 | +0.14(+0.85%) |
Dec 13, 2005 | 16.57 | 16.64 | 16.37 | 16.37 | 223,905 | -0.22(-1.31%) |
Dec 12, 2005 | 16.57 | 16.67 | 16.38 | 16.58 | 533,920 | +0.10(+0.63%) |
Dec 09, 2005 | 16.30 | 16.54 | 16.30 | 16.48 | 296,315 | +0.12(+0.74%) |
Dec 08, 2005 | 16.57 | 16.61 | 16.07 | 16.36 | 456,445 | -0.14(-0.84%) |
Dec 07, 2005 | 16.29 | 16.55 | 16.29 | 16.50 | 308,978 | +0.21(+1.28%) |
Dec 06, 2005 | 16.64 | 16.72 | 16.25 | 16.29 | 517,343 | -0.24(-1.47%) |
Dec 05, 2005 | 16.91 | 16.97 | 16.14 | 16.53 | 698,309 | -0.41(-2.41%) |
Dec 02, 2005 | 17.42 | 17.42 | 16.77 | 16.94 | 291,365 | -0.50(-2.84%) |
Dec 01, 2005 | 17.29 | 17.72 | 17.27 | 17.43 | 360,551 | +0.19(+1.11%) |
Nov 30, 2005 | 17.14 | 17.28 | 17.05 | 17.24 | 360,781 | +0.17(+0.97%) |
Nov 29, 2005 | 17.01 | 17.18 | 16.94 | 17.08 | 430,428 | +0.07(+0.41%) |
Nov 28, 2005 | 17.20 | 17.45 | 17.00 | 17.01 | 617,611 | +0.03(+0.20%) |
Nov 25, 2005 | 16.99 | 17.07 | 16.72 | 16.97 | 212,393 | +0.25(+1.51%) |
Nov 23, 2005 | 15.96 | 16.77 | 15.87 | 16.72 | 519,300 | +0.88(+5.54%) |
Nov 22, 2005 | 15.51 | 15.90 | 15.50 | 15.84 | 317,842 | +0.36(+2.36%) |
Nov 21, 2005 | 15.38 | 15.48 | 15.11 | 15.48 | 472,677 | +0.10(+0.68%) |
Nov 18, 2005 | 15.31 | 15.51 | 15.24 | 15.38 | 346,507 | +0.17(+1.14%) |
Nov 17, 2005 | 15.30 | 15.41 | 15.17 | 15.20 | 242,439 | -0.03(-0.23%) |
Nov 16, 2005 | 15.27 | 15.31 | 15.17 | 15.24 | 274,327 | -0.01(-0.06%) |
Nov 15, 2005 | 15.72 | 15.79 | 15.19 | 15.25 | 445,394 | -0.48(-3.04%) |
Nov 14, 2005 | 15.77 | 15.77 | 15.59 | 15.72 | 187,067 | -0.08(-0.49%) |
Nov 11, 2005 | 15.47 | 15.81 | 15.46 | 15.80 | 138,718 | +0.34(+2.19%) |
Nov 10, 2005 | 15.45 | 15.56 | 15.05 | 15.46 | 359,400 | +0.01(+0.06%) |
Nov 09, 2005 | 15.69 | 15.69 | 15.43 | 15.45 | 284,803 | -0.19(-1.22%) |
Nov 08, 2005 | 15.76 | 15.77 | 15.55 | 15.64 | 190,176 | -0.12(-0.77%) |
Nov 07, 2005 | 15.77 | 15.84 | 15.64 | 15.77 | 309,554 | +0.04(+0.28%) |
Nov 04, 2005 | 15.55 | 15.76 | 15.51 | 15.72 | 257,405 | +0.05(+0.33%) |
Nov 03, 2005 | 15.64 | 15.77 | 15.56 | 15.67 | 301,495 | -0.04(-0.28%) |
Nov 02, 2005 | 15.34 | 15.80 | 15.18 | 15.71 | 318,188 | +0.37(+2.43%) |
Nov 01, 2005 | 15.95 | 15.98 | 15.28 | 15.34 | 390,252 | -0.65(-4.07%) |
Oct 31, 2005 | 15.01 | 15.99 | 15.01 | 15.99 | 565,578 | +1.03(+6.85%) |
Oct 28, 2005 | 15.03 | 15.07 | 14.79 | 14.97 | 457,021 | -0.01(-0.06%) |
Oct 27, 2005 | 15.90 | 15.90 | 14.94 | 14.98 | 496,621 | -1.01(-6.30%) |
Oct 26, 2005 | 15.86 | 16.29 | 15.77 | 15.98 | 598,732 | +0.15(+0.93%) |
Oct 25, 2005 | 14.94 | 16.23 | 14.85 | 15.84 | 1,171,332 | +0.98(+6.61%) |
Oct 24, 2005 | 14.98 | 15.11 | 14.72 | 14.85 | 886,644 | -0.05(-0.35%) |
Oct 21, 2005 | 15.13 | 15.27 | 14.89 | 14.91 | 523,329 | -0.18(-1.21%) |
Oct 20, 2005 | 15.34 | 15.44 | 14.97 | 15.09 | 341,672 | -0.16(-1.03%) |
Oct 19, 2005 | 14.90 | 15.25 | 14.69 | 15.25 | 672,177 | +0.26(+1.74%) |
Oct 18, 2005 | 15.25 | 15.25 | 14.97 | 14.98 | 664,349 | -0.26(-1.71%) |
Oct 17, 2005 | 15.15 | 15.36 | 15.10 | 15.25 | 731,003 | +0.14(+0.92%) |
Oct 14, 2005 | 15.38 | 15.43 | 14.68 | 15.11 | 1,001,072 | -0.18(-1.19%) |
Oct 13, 2005 | 15.49 | 15.51 | 15.20 | 15.29 | 781,080 | -0.20(-1.29%) |
Oct 12, 2005 | 15.67 | 15.94 | 15.29 | 15.49 | 735,147 | -0.29(-1.82%) |
Oct 11, 2005 | 16.06 | 16.17 | 15.77 | 15.78 | 622,216 | -0.29(-1.78%) |
Oct 10, 2005 | 16.65 | 16.65 | 16.05 | 16.06 | 469,684 | -0.47(-2.84%) |
Oct 07, 2005 | 16.59 | 16.69 | 16.42 | 16.53 | 461,625 | -0.05(-0.31%) |
Oct 06, 2005 | 16.42 | 16.69 | 16.37 | 16.58 | 528,394 | +0.23(+1.38%) |
Oct 05, 2005 | 16.99 | 16.99 | 16.36 | 16.36 | 1,252,951 | -0.61(-3.58%) |
Oct 04, 2005 | 16.99 | 17.14 | 16.83 | 16.97 | 502,838 | -0.08(-0.46%) |
Oct 03, 2005 | 17.08 | 17.16 | 16.78 | 17.04 | 700,957 | -0.03(-0.20%) |
Sep 30, 2005 | 17.20 | 17.40 | 16.94 | 17.08 | 649,960 | -0.08(-0.46%) |
Sep 29, 2005 | 17.10 | 17.26 | 16.87 | 17.16 | 223,790 | +0.13(+0.77%) |
Sep 28, 2005 | 17.37 | 17.40 | 16.95 | 17.03 | 321,871 | -0.35(-2.00%) |
Sep 27, 2005 | 17.29 | 17.46 | 17.23 | 17.37 | 1,096,044 | +0.28(+1.63%) |
Sep 26, 2005 | 17.13 | 17.58 | 17.04 | 17.10 | 842,208 | -0.05(-0.30%) |
Sep 23, 2005 | 17.15 | 17.23 | 16.95 | 17.15 | 269,032 | +0.09(+0.51%) |
Sep 22, 2005 | 17.05 | 17.16 | 16.77 | 17.06 | 224,136 | +0.06(+0.36%) |
Sep 21, 2005 | 17.11 | 17.17 | 16.85 | 17.00 | 344,204 | -0.20(-1.16%) |
Sep 20, 2005 | 16.85 | 17.46 | 16.85 | 17.20 | 974,709 | +0.33(+1.96%) |
Sep 19, 2005 | 17.81 | 17.82 | 16.86 | 16.87 | 1,754,178 | -0.94(-5.27%) |
Sep 16, 2005 | 17.81 | 17.99 | 17.67 | 17.81 | 380,697 | +0.02(+0.10%) |
Sep 15, 2005 | 17.84 | 17.95 | 17.71 | 17.79 | 354,105 | +0.05(+0.29%) |
Sep 14, 2005 | 18.01 | 18.02 | 17.70 | 17.74 | 317,957 | -0.19(-1.07%) |
Sep 13, 2005 | 18.17 | 18.35 | 17.92 | 17.93 | 227,589 | -0.36(-1.95%) |
Sep 12, 2005 | 17.86 | 18.33 | 17.73 | 18.29 | 231,043 | +0.49(+2.73%) |
Sep 09, 2005 | 18.23 | 18.24 | 17.72 | 17.80 | 372,984 | -0.41(-2.24%) |
Sep 08, 2005 | 17.74 | 18.49 | 17.65 | 18.21 | 636,145 | +0.42(+2.34%) |
Sep 07, 2005 | 18.55 | 18.55 | 17.61 | 17.79 | 820,911 | -0.82(-4.39%) |
Sep 06, 2005 | 18.65 | 18.75 | 18.42 | 18.61 | 253,145 | +0.23(+1.28%) |
Sep 02, 2005 | 18.29 | 18.55 | 18.27 | 18.37 | 411,664 | +0.09(+0.47%) |
Sep 01, 2005 | 17.98 | 18.40 | 17.81 | 18.29 | 527,243 | +0.20(+1.10%) |
Aug 31, 2005 | 17.89 | 18.20 | 17.65 | 18.09 | 654,564 | +0.12(+0.68%) |
Aug 30, 2005 | 18.10 | 18.23 | 17.72 | 17.96 | 164,504 | -0.25(-1.38%) |
Aug 29, 2005 | 18.03 | 18.23 | 17.81 | 18.22 | 181,427 | +0.16(+0.87%) |
Aug 26, 2005 | 18.11 | 18.14 | 17.91 | 18.06 | 212,048 | -0.10(-0.57%) |
Aug 25, 2005 | 18.16 | 18.25 | 18.03 | 18.16 | 153,338 | +0.01(+0.05%) |
Aug 24, 2005 | 18.10 | 18.62 | 17.97 | 18.16 | 255,793 | +0.08(+0.43%) |
Aug 23, 2005 | 18.28 | 18.28 | 17.83 | 18.08 | 247,505 | -0.20(-1.09%) |
Aug 22, 2005 | 18.34 | 18.52 | 18.07 | 18.28 | 229,201 | -0.02(-0.10%) |
Aug 19, 2005 | 18.49 | 18.50 | 18.14 | 18.29 | 281,465 | -0.23(-1.22%) |
Aug 18, 2005 | 18.52 | 18.61 | 18.30 | 18.52 | 238,756 | -0.09(-0.47%) |
Aug 17, 2005 | 18.59 | 18.85 | 18.50 | 18.61 | 197,313 | +0.12(+0.66%) |
Aug 16, 2005 | 18.85 | 18.97 | 18.48 | 18.49 | 264,197 | -0.28(-1.48%) |
Aug 15, 2005 | 17.94 | 18.96 | 17.94 | 18.76 | 664,349 | +0.97(+5.47%) |
Aug 12, 2005 | 18.02 | 18.02 | 17.76 | 17.79 | 416,154 | -0.22(-1.21%) |
Aug 11, 2005 | 18.22 | 18.28 | 17.94 | 18.01 | 394,626 | -0.20(-1.10%) |
Aug 10, 2005 | 18.12 | 18.37 | 17.95 | 18.21 | 455,639 | +0.18(+1.01%) |
Aug 09, 2005 | 18.12 | 18.24 | 17.89 | 18.02 | 196,968 | +0.02(+0.10%) |
Aug 08, 2005 | 18.29 | 18.29 | 17.91 | 18.01 | 323,713 | -0.28(-1.52%) |
Aug 05, 2005 | 18.21 | 18.32 | 17.98 | 18.29 | 231,733 | +0.08(+0.43%) |
Aug 04, 2005 | 18.66 | 18.68 | 18.04 | 18.21 | 500,190 | -0.50(-2.69%) |
Aug 03, 2005 | 18.81 | 18.89 | 18.59 | 18.71 | 589,062 | +0.19(+1.03%) |
Aug 02, 2005 | 18.69 | 18.80 | 18.21 | 18.52 | 323,368 | -0.17(-0.93%) |
Aug 01, 2005 | 18.72 | 18.88 | 18.60 | 18.69 | 445,048 | +0.01(+0.05%) |
Jul 29, 2005 | 18.54 | 18.73 | 18.46 | 18.69 | 507,673 | +0.10(+0.56%) |
Jul 28, 2005 | 18.39 | 18.72 | 18.25 | 18.58 | 461,625 | +0.19(+1.04%) |
Jul 27, 2005 | 18.06 | 18.42 | 17.78 | 18.39 | 741,939 | +0.30(+1.68%) |
Jul 26, 2005 | 17.86 | 18.22 | 17.79 | 18.09 | 763,467 | +0.18(+1.02%) |
Jul 25, 2005 | 18.00 | 18.14 | 17.56 | 17.90 | 902,415 | -0.14(-0.77%) |
Jul 22, 2005 | 18.16 | 18.31 | 17.85 | 18.04 | 848,079 | -0.24(-1.33%) |
Jul 21, 2005 | 19.11 | 19.11 | 16.50 | 18.29 | 4,095,922 | -3.26(-15.12%) |
Jul 20, 2005 | 21.50 | 21.81 | 21.14 | 21.54 | 222,754 | +0.00(+0.00%) |
Jul 19, 2005 | 21.28 | 21.72 | 21.28 | 21.54 | 186,837 | +0.36(+1.72%) |
Jul 18, 2005 | 21.46 | 21.51 | 21.16 | 21.18 | 149,193 | -0.28(-1.30%) |
Jul 15, 2005 | 21.46 | 21.63 | 21.20 | 21.46 | 216,423 | -0.14(-0.64%) |
Jul 14, 2005 | 21.62 | 21.87 | 21.45 | 21.60 | 354,335 | +0.10(+0.44%) |
Jul 13, 2005 | 21.11 | 21.67 | 20.98 | 21.50 | 266,729 | +0.43(+2.06%) |
Jul 12, 2005 | 21.15 | 21.38 | 20.90 | 21.07 | 284,803 | -0.10(-0.45%) |
Jul 11, 2005 | 20.50 | 21.36 | 20.50 | 21.16 | 420,873 | +0.75(+3.66%) |
Jul 08, 2005 | 20.38 | 20.75 | 20.34 | 20.41 | 1,149,460 | +0.10(+0.47%) |
Jul 07, 2005 | 20.29 | 20.46 | 20.01 | 20.32 | 427,090 | -0.03(-0.13%) |
Jul 06, 2005 | 20.36 | 20.61 | 20.24 | 20.34 | 763,812 | +0.06(+0.30%) |
Jul 05, 2005 | 20.13 | 20.45 | 20.00 | 20.28 | 1,042,514 | +0.10(+0.47%) |
Jul 01, 2005 | 21.14 | 21.16 | 20.11 | 20.19 | 625,209 | -0.86(-4.09%) |
Jun 30, 2005 | 21.54 | 21.54 | 20.94 | 21.05 | 464,273 | -0.40(-1.86%) |
Jun 29, 2005 | 21.39 | 21.50 | 21.33 | 21.45 | 211,357 | +0.09(+0.41%) |
Jun 28, 2005 | 21.06 | 21.53 | 21.06 | 21.36 | 246,353 | +0.38(+1.82%) |
Jun 27, 2005 | 20.87 | 21.20 | 20.86 | 20.98 | 282,961 | +0.14(+0.67%) |
Jun 24, 2005 | 21.02 | 21.18 | 20.84 | 20.84 | 317,382 | -0.27(-1.28%) |
Jun 23, 2005 | 21.72 | 21.74 | 20.99 | 21.11 | 592,170 | -0.64(-2.96%) |
Jun 22, 2005 | 21.89 | 21.89 | 21.67 | 21.75 | 221,258 | -0.14(-0.63%) |
Jun 21, 2005 | 21.93 | 22.06 | 21.72 | 21.89 | 200,191 | -0.08(-0.36%) |
Jun 20, 2005 | 21.98 | 22.09 | 21.85 | 21.97 | 217,228 | -0.17(-0.75%) |
Jun 17, 2005 | 22.59 | 22.62 | 21.93 | 22.13 | 345,240 | +0.00(+0.00%) |
Jun 16, 2005 | 22.06 | 22.52 | 21.93 | 22.13 | 203,299 | +0.21(+0.95%) |
Jun 15, 2005 | 21.89 | 22.06 | 21.46 | 21.93 | 232,885 | +0.06(+0.28%) |
Jun 14, 2005 | 21.63 | 21.86 | 21.42 | 21.86 | 193,284 | +0.19(+0.88%) |
Jun 13, 2005 | 21.30 | 21.70 | 21.27 | 21.67 | 82,079 | +0.24(+1.13%) |
Jun 10, 2005 | 21.64 | 21.72 | 21.30 | 21.43 | 125,134 | -0.21(-0.96%) |
Jun 09, 2005 | 21.71 | 21.76 | 21.39 | 21.64 | 114,312 | -0.07(-0.32%) |
Jun 08, 2005 | 22.00 | 22.39 | 21.66 | 21.71 | 176,131 | -0.13(-0.60%) |
Jun 07, 2005 | 21.77 | 22.17 | 21.63 | 21.84 | 185,456 | +0.16(+0.76%) |
Jun 06, 2005 | 21.85 | 21.96 | 21.53 | 21.67 | 178,088 | -0.09(-0.40%) |
Jun 03, 2005 | 22.18 | 22.18 | 21.59 | 21.76 | 129,968 | -0.46(-2.07%) |
Jun 02, 2005 | 22.03 | 22.32 | 21.92 | 22.22 | 142,862 | +0.19(+0.87%) |
Jun 01, 2005 | 21.63 | 22.59 | 21.63 | 22.03 | 502,723 | +0.39(+1.81%) |
May 31, 2005 | 21.83 | 22.32 | 21.64 | 21.64 | 376,207 | -0.25(-1.15%) |
May 27, 2005 | 22.06 | 22.24 | 21.67 | 21.89 | 87,259 | -0.05(-0.24%) |
May 26, 2005 | 21.78 | 21.97 | 21.72 | 21.94 | 113,507 | +0.23(+1.04%) |
May 25, 2005 | 21.79 | 21.80 | 21.66 | 21.72 | 317,382 | -0.23(-1.07%) |
May 24, 2005 | 22.06 | 22.12 | 21.75 | 21.95 | 228,280 | -0.36(-1.63%) |
May 23, 2005 | 22.03 | 22.65 | 22.00 | 22.32 | 268,687 | +0.16(+0.74%) |
May 20, 2005 | 22.24 | 22.32 | 22.03 | 22.15 | 209,055 | -0.30(-1.35%) |
May 19, 2005 | 22.88 | 22.92 | 22.19 | 22.46 | 285,148 | -0.42(-1.82%) |
May 18, 2005 | 21.27 | 23.89 | 21.23 | 22.87 | 1,140,595 | +1.77(+8.40%) |
May 17, 2005 | 20.74 | 21.18 | 20.67 | 21.10 | 232,654 | +0.31(+1.50%) |
May 16, 2005 | 20.41 | 20.80 | 20.36 | 20.79 | 236,223 | +0.30(+1.44%) |
May 13, 2005 | 20.93 | 20.93 | 20.14 | 20.49 | 256,139 | -0.44(-2.12%) |
May 12, 2005 | 21.50 | 21.79 | 20.71 | 20.93 | 275,479 | -0.64(-2.98%) |
May 11, 2005 | 21.57 | 21.62 | 20.93 | 21.58 | 259,362 | +0.10(+0.44%) |
May 10, 2005 | 22.32 | 22.32 | 21.33 | 21.48 | 694,280 | -0.96(-4.26%) |
May 09, 2005 | 22.15 | 22.44 | 21.99 | 22.44 | 237,259 | +0.30(+1.33%) |
May 06, 2005 | 22.06 | 22.54 | 22.04 | 22.14 | 167,727 | +0.17(+0.75%) |
May 05, 2005 | 22.23 | 22.36 | 21.73 | 21.98 | 295,049 | -0.30(-1.33%) |
May 04, 2005 | 21.98 | 22.35 | 21.92 | 22.27 | 140,905 | +0.38(+1.75%) |
May 03, 2005 | 22.23 | 22.36 | 21.73 | 21.89 | 306,791 | -0.38(-1.72%) |
May 02, 2005 | 22.19 | 22.54 | 22.11 | 22.27 | 154,719 | +0.12(+0.55%) |
Apr 29, 2005 | 22.23 | 22.52 | 22.00 | 22.15 | 792,476 | -0.03(-0.16%) |
Apr 28, 2005 | 22.50 | 22.73 | 22.16 | 22.19 | 375,171 | -0.31(-1.39%) |
Apr 27, 2005 | 23.37 | 23.38 | 22.28 | 22.50 | 986,221 | -0.90(-3.86%) |
Apr 26, 2005 | 23.42 | 23.56 | 23.13 | 23.40 | 467,842 | -0.10(-0.44%) |
Apr 25, 2005 | 22.68 | 23.65 | 22.68 | 23.51 | 370,797 | +0.00(+0.00%) |
Apr 22, 2005 | 22.80 | 24.02 | 22.39 | 23.51 | 1,104,563 | -0.21(-0.88%) |
Apr 21, 2005 | 21.76 | 24.31 | 21.76 | 23.71 | 4,496,881 | +3.04(+14.71%) |
Apr 20, 2005 | 20.67 | 21.27 | 20.52 | 20.67 | 295,970 | +0.01(+0.04%) |
Apr 19, 2005 | 20.38 | 20.82 | 20.38 | 20.67 | 631,195 | +0.25(+1.23%) |
Apr 18, 2005 | 20.46 | 20.71 | 20.23 | 20.41 | 515,271 | -0.18(-0.89%) |
Apr 15, 2005 | 20.89 | 21.08 | 20.20 | 20.60 | 844,510 | -0.30(-1.41%) |
Apr 14, 2005 | 21.31 | 21.36 | 20.61 | 20.89 | 1,266,650 | -0.42(-1.96%) |
Apr 13, 2005 | 21.51 | 21.62 | 21.24 | 21.31 | 431,925 | -0.19(-0.89%) |
Apr 12, 2005 | 21.16 | 21.64 | 21.02 | 21.50 | 447,696 | +0.25(+1.19%) |
Apr 11, 2005 | 21.32 | 21.59 | 21.18 | 21.25 | 823,213 | -0.09(-0.41%) |
Apr 08, 2005 | 21.66 | 21.82 | 21.28 | 21.33 | 358,824 | -0.37(-1.72%) |
Apr 07, 2005 | 21.84 | 21.95 | 21.57 | 21.71 | 216,653 | -0.23(-1.07%) |
Apr 06, 2005 | 22.06 | 22.21 | 21.86 | 21.94 | 368,955 | -0.09(-0.39%) |
Apr 05, 2005 | 21.28 | 22.12 | 21.28 | 22.03 | 646,276 | +0.68(+3.17%) |
Apr 04, 2005 | 20.96 | 21.48 | 20.87 | 21.35 | 338,909 | +0.22(+1.03%) |
Apr 01, 2005 | 21.22 | 21.48 | 20.90 | 21.13 | 335,916 | -0.06(-0.29%) |
Mar 31, 2005 | 21.13 | 21.54 | 21.00 | 21.20 | 541,403 | +0.15(+0.70%) |
Mar 30, 2005 | 21.13 | 21.32 | 20.85 | 21.05 | 695,892 | -0.10(-0.45%) |
Mar 29, 2005 | 21.54 | 21.67 | 21.08 | 21.14 | 553,490 | -0.41(-1.89%) |
Mar 28, 2005 | 21.73 | 22.02 | 21.55 | 21.55 | 583,997 | -0.16(-0.76%) |
Mar 24, 2005 | 21.72 | 21.83 | 21.65 | 21.72 | 457,136 | +0.10(+0.44%) |
Mar 23, 2005 | 22.23 | 22.27 | 21.55 | 21.62 | 599,192 | -0.61(-2.74%) |
Mar 22, 2005 | 22.06 | 22.58 | 22.06 | 22.23 | 401,418 | +0.16(+0.71%) |
Mar 21, 2005 | 22.11 | 22.28 | 21.87 | 22.07 | 556,483 | -0.08(-0.35%) |
Mar 18, 2005 | 22.39 | 22.39 | 21.86 | 22.15 | 714,656 | -0.24(-1.09%) |
Mar 17, 2005 | 22.79 | 22.79 | 22.06 | 22.39 | 948,347 | -0.32(-1.41%) |
Mar 16, 2005 | 22.93 | 22.94 | 22.29 | 22.72 | 572,485 | -0.65(-2.79%) |
Mar 15, 2005 | 23.41 | 23.59 | 23.26 | 23.37 | 485,455 | -0.09(-0.37%) |
Mar 14, 2005 | 23.05 | 23.82 | 23.05 | 23.45 | 557,980 | +0.45(+1.96%) |
Mar 11, 2005 | 23.41 | 23.71 | 22.92 | 23.00 | 371,027 | -0.36(-1.56%) |
Mar 10, 2005 | 23.36 | 23.69 | 23.20 | 23.37 | 263,161 | +0.02(+0.07%) |
Mar 09, 2005 | 23.73 | 23.74 | 23.18 | 23.35 | 374,941 | -0.41(-1.72%) |
Mar 08, 2005 | 23.39 | 23.99 | 23.39 | 23.76 | 333,844 | +0.36(+1.56%) |
Mar 07, 2005 | 23.24 | 24.12 | 23.24 | 23.39 | 397,274 | +0.16(+0.67%) |
Mar 04, 2005 | 23.41 | 23.55 | 23.06 | 23.24 | 826,897 | -0.08(-0.34%) |
Mar 03, 2005 | 23.33 | 23.37 | 23.04 | 23.32 | 580,658 | -0.01(-0.04%) |
Mar 02, 2005 | 23.36 | 23.68 | 23.28 | 23.32 | 465,194 | -0.13(-0.56%) |