Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15.89 | 16.06 | 15.41 | 15.58 | 1,022,139 | -0.31(-1.95%) |
Feb 27, 2006 | 15.97 | 16.20 | 15.75 | 15.89 | 1,055,462 | +0.03(+0.19%) |
Feb 24, 2006 | 15.69 | 15.96 | 15.46 | 15.86 | 531,699 | +0.11(+0.70%) |
Feb 23, 2006 | 15.78 | 15.86 | 15.36 | 15.75 | 605,251 | +0.04(+0.25%) |
Feb 22, 2006 | 15.66 | 15.89 | 15.44 | 15.71 | 585,518 | +0.15(+0.96%) |
Feb 21, 2006 | 15.98 | 15.99 | 15.38 | 15.56 | 1,378,038 | -0.32(-2.02%) |
Feb 17, 2006 | 15.75 | 15.92 | 15.32 | 15.88 | 1,975,935 | +0.18(+1.15%) |
Feb 16, 2006 | 15.23 | 15.75 | 15.05 | 15.70 | 1,717,400 | +0.47(+3.09%) |
Feb 15, 2006 | 15.13 | 15.39 | 14.94 | 15.23 | 1,244,531 | +0.15(+0.99%) |
Feb 14, 2006 | 15.13 | 15.18 | 14.72 | 15.08 | 1,177,008 | +0.02(+0.13%) |
Feb 13, 2006 | 14.77 | 15.21 | 14.70 | 15.06 | 2,010,242 | +0.11(+0.74%) |
Feb 10, 2006 | 14.70 | 15.02 | 14.05 | 14.95 | 4,394,411 | +0.18(+1.22%) |
Feb 09, 2006 | 15.05 | 15.16 | 14.67 | 14.77 | 1,899,422 | -0.31(-2.06%) |
Feb 08, 2006 | 15.55 | 15.71 | 14.75 | 15.08 | 1,722,476 | -0.43(-2.77%) |
Feb 07, 2006 | 15.90 | 16.07 | 15.35 | 15.51 | 2,243,960 | -0.72(-4.44%) |
Feb 06, 2006 | 16.78 | 17.34 | 15.91 | 16.23 | 3,557,088 | +0.64(+4.11%) |
Feb 03, 2006 | 16.30 | 16.39 | 15.42 | 15.59 | 2,082,534 | -0.70(-4.30%) |
Feb 02, 2006 | 15.28 | 16.99 | 15.23 | 16.29 | 4,462,604 | +1.14(+7.52%) |
Feb 01, 2006 | 15.79 | 16.03 | 15.10 | 15.15 | 3,612,097 | -0.71(-4.48%) |
Jan 31, 2006 | 16.00 | 16.25 | 15.80 | 15.86 | 3,641,135 | -0.33(-2.04%) |
Jan 30, 2006 | 14.71 | 16.20 | 14.66 | 16.19 | 9,308,834 | +1.50(+10.21%) |
Jan 27, 2006 | 16.20 | 16.25 | 13.64 | 14.69 | 21,701,156 | -2.34(-13.74%) |
Jan 26, 2006 | 17.40 | 17.58 | 16.94 | 17.03 | 7,358,658 | -0.73(-4.11%) |
Jan 25, 2006 | 18.00 | 18.08 | 17.71 | 17.76 | 2,234,328 | -0.24(-1.33%) |
Jan 24, 2006 | 18.31 | 18.50 | 17.97 | 18.00 | 1,221,187 | -0.32(-1.75%) |
Jan 23, 2006 | 18.63 | 18.70 | 18.24 | 18.32 | 737,562 | -0.22(-1.19%) |
Jan 20, 2006 | 19.00 | 19.05 | 18.48 | 18.54 | 1,703,841 | -0.46(-2.42%) |
Jan 19, 2006 | 18.38 | 19.08 | 18.30 | 19.00 | 1,799,427 | +0.58(+3.15%) |
Jan 18, 2006 | 17.98 | 18.68 | 17.90 | 18.42 | 2,184,111 | +0.23(+1.26%) |
Jan 17, 2006 | 18.34 | 18.60 | 18.09 | 18.19 | 1,162,936 | -0.22(-1.20%) |
Jan 13, 2006 | 18.99 | 19.04 | 18.24 | 18.41 | 1,947,368 | -0.49(-2.59%) |
Jan 12, 2006 | 19.11 | 19.35 | 18.78 | 18.90 | 2,016,100 | -0.32(-1.66%) |
Jan 11, 2006 | 18.64 | 19.35 | 18.44 | 19.22 | 3,573,596 | +0.47(+2.51%) |
Jan 10, 2006 | 18.73 | 19.30 | 18.72 | 18.75 | 2,485,653 | -0.13(-0.69%) |
Jan 09, 2006 | 18.72 | 18.96 | 18.47 | 18.88 | 2,536,784 | +0.16(+0.85%) |
Jan 06, 2006 | 17.67 | 19.38 | 17.50 | 18.72 | 13,755,825 | +0.25(+1.35%) |
Jan 05, 2006 | 17.97 | 18.56 | 17.87 | 18.47 | 2,988,349 | +0.66(+3.71%) |
Jan 04, 2006 | 18.15 | 18.18 | 17.60 | 17.81 | 1,474,293 | -0.24(-1.33%) |
Jan 03, 2006 | 17.70 | 18.19 | 17.70 | 18.05 | 1,875,982 | +0.35(+1.98%) |
Dec 30, 2005 | 17.59 | 17.78 | 17.55 | 17.70 | 889,330 | -0.01(-0.06%) |
Dec 29, 2005 | 17.50 | 17.78 | 17.39 | 17.71 | 875,664 | +0.25(+1.43%) |
Dec 28, 2005 | 17.25 | 17.59 | 17.10 | 17.46 | 802,000 | +0.11(+0.63%) |
Dec 27, 2005 | 17.68 | 17.94 | 17.35 | 17.35 | 469,500 | -0.29(-1.64%) |
Dec 23, 2005 | 17.84 | 18.05 | 17.64 | 17.64 | 737,465 | -0.13(-0.73%) |
Dec 22, 2005 | 17.59 | 17.79 | 17.53 | 17.77 | 726,128 | +0.18(+1.02%) |
Dec 21, 2005 | 17.40 | 17.78 | 17.11 | 17.59 | 1,369,438 | +0.16(+0.92%) |
Dec 20, 2005 | 17.30 | 17.59 | 17.30 | 17.43 | 944,873 | +0.11(+0.64%) |
Dec 19, 2005 | 17.52 | 17.82 | 17.28 | 17.32 | 1,262,824 | -0.20(-1.14%) |
Dec 16, 2005 | 18.19 | 18.19 | 17.50 | 17.52 | 1,909,704 | -0.49(-2.72%) |
Dec 15, 2005 | 17.90 | 18.48 | 17.83 | 18.01 | 2,502,910 | -0.28(-1.53%) |
Dec 14, 2005 | 18.62 | 18.73 | 18.25 | 18.29 | 1,734,126 | -0.51(-2.71%) |
Dec 13, 2005 | 18.91 | 19.15 | 18.75 | 18.80 | 803,397 | -0.20(-1.05%) |
Dec 12, 2005 | 19.25 | 19.25 | 19.00 | 19.00 | 845,527 | -0.19(-0.99%) |
Dec 09, 2005 | 19.23 | 19.23 | 18.76 | 19.19 | 482,509 | +0.23(+1.21%) |
Dec 08, 2005 | 19.25 | 19.75 | 18.90 | 18.96 | 1,144,566 | -0.23(-1.20%) |
Dec 07, 2005 | 19.64 | 19.78 | 19.16 | 19.19 | 850,161 | -0.37(-1.89%) |
Dec 06, 2005 | 19.05 | 19.80 | 18.90 | 19.56 | 1,830,484 | +0.84(+4.49%) |
Dec 05, 2005 | 18.68 | 18.90 | 18.46 | 18.72 | 1,078,349 | +0.09(+0.48%) |
Dec 02, 2005 | 18.69 | 18.90 | 18.37 | 18.63 | 1,248,680 | +0.02(+0.11%) |
Dec 01, 2005 | 18.35 | 18.67 | 18.24 | 18.61 | 1,454,007 | +0.36(+1.97%) |
Nov 30, 2005 | 18.11 | 18.44 | 18.01 | 18.25 | 920,153 | -0.02(-0.11%) |
Nov 29, 2005 | 18.85 | 18.85 | 18.00 | 18.27 | 1,330,316 | -0.40(-2.14%) |
Nov 28, 2005 | 19.45 | 19.47 | 18.63 | 18.67 | 1,425,216 | -0.64(-3.31%) |
Nov 25, 2005 | 19.21 | 19.40 | 19.01 | 19.31 | 259,855 | +0.17(+0.89%) |
Nov 23, 2005 | 19.17 | 19.20 | 18.97 | 19.14 | 869,395 | +0.06(+0.31%) |
Nov 22, 2005 | 18.97 | 19.39 | 18.86 | 19.08 | 2,516,267 | +0.39(+2.09%) |
Nov 21, 2005 | 18.09 | 18.77 | 17.97 | 18.69 | 1,166,501 | +0.66(+3.66%) |
Nov 18, 2005 | 18.56 | 18.58 | 18.00 | 18.03 | 1,179,928 | -0.36(-1.96%) |
Nov 17, 2005 | 18.13 | 18.52 | 18.07 | 18.39 | 699,429 | +0.22(+1.21%) |
Nov 16, 2005 | 18.05 | 18.23 | 17.93 | 18.17 | 1,367,810 | +0.19(+1.06%) |
Nov 15, 2005 | 18.46 | 18.48 | 17.89 | 17.98 | 933,266 | -0.45(-2.44%) |
Nov 14, 2005 | 18.19 | 18.58 | 18.01 | 18.43 | 1,178,554 | +0.30(+1.65%) |
Nov 11, 2005 | 18.16 | 18.31 | 18.01 | 18.13 | 577,681 | -0.08(-0.44%) |
Nov 10, 2005 | 18.40 | 18.65 | 18.10 | 18.21 | 1,099,776 | -0.28(-1.51%) |
Nov 09, 2005 | 18.46 | 18.73 | 18.35 | 18.49 | 796,722 | +0.01(+0.05%) |
Nov 08, 2005 | 18.20 | 18.57 | 18.05 | 18.48 | 2,455,244 | +0.28(+1.54%) |
Nov 07, 2005 | 18.30 | 18.37 | 18.07 | 18.20 | 1,628,391 | -0.01(-0.05%) |
Nov 04, 2005 | 18.26 | 18.59 | 17.91 | 18.21 | 2,365,172 | -0.07(-0.38%) |
Nov 03, 2005 | 18.28 | 18.70 | 18.10 | 18.28 | 2,047,424 | +0.00(+0.00%) |
Nov 02, 2005 | 17.61 | 18.45 | 17.52 | 18.28 | 2,877,429 | +0.75(+4.28%) |
Nov 01, 2005 | 18.78 | 18.84 | 16.92 | 17.53 | 10,774,479 | -3.12(-15.11%) |
Oct 31, 2005 | 20.00 | 20.91 | 19.90 | 20.65 | 3,187,894 | +0.68(+3.41%) |
Oct 28, 2005 | 19.75 | 20.20 | 19.02 | 19.97 | 2,694,598 | +0.21(+1.06%) |
Oct 27, 2005 | 20.01 | 20.16 | 19.48 | 19.76 | 1,244,459 | -0.32(-1.59%) |
Oct 26, 2005 | 20.67 | 20.72 | 20.02 | 20.08 | 1,241,135 | -0.64(-3.09%) |
Oct 25, 2005 | 21.03 | 21.22 | 20.53 | 20.72 | 1,462,090 | -0.44(-2.08%) |
Oct 24, 2005 | 20.24 | 21.52 | 19.99 | 21.16 | 3,478,365 | +1.12(+5.59%) |
Oct 21, 2005 | 19.37 | 20.10 | 19.25 | 20.04 | 2,597,428 | +0.74(+3.83%) |
Oct 20, 2005 | 18.63 | 19.52 | 18.61 | 19.30 | 4,083,906 | +1.31(+7.28%) |
Oct 19, 2005 | 18.01 | 18.34 | 17.64 | 17.99 | 2,621,547 | -0.01(-0.06%) |
Oct 18, 2005 | 18.25 | 18.30 | 17.97 | 18.00 | 2,141,318 | -0.31(-1.69%) |
Oct 17, 2005 | 18.86 | 18.88 | 18.29 | 18.31 | 1,277,708 | -0.39(-2.09%) |
Oct 14, 2005 | 19.00 | 19.15 | 18.20 | 18.70 | 3,529,373 | -0.39(-2.04%) |
Oct 13, 2005 | 19.35 | 19.35 | 18.83 | 19.09 | 1,829,810 | -0.14(-0.73%) |
Oct 12, 2005 | 19.65 | 19.85 | 19.23 | 19.23 | 1,224,263 | -0.46(-2.34%) |
Oct 11, 2005 | 19.91 | 20.16 | 19.65 | 19.69 | 996,549 | -0.20(-1.01%) |
Oct 10, 2005 | 20.15 | 20.19 | 19.83 | 19.89 | 729,894 | -0.31(-1.53%) |
Oct 07, 2005 | 20.20 | 20.53 | 19.91 | 20.20 | 1,397,672 | -0.12(-0.59%) |
Oct 06, 2005 | 20.61 | 20.72 | 20.20 | 20.32 | 1,606,602 | -0.07(-0.34%) |
Oct 05, 2005 | 21.44 | 21.44 | 20.00 | 20.39 | 3,389,990 | -0.92(-4.32%) |
Oct 04, 2005 | 21.78 | 21.83 | 21.31 | 21.31 | 747,117 | -0.52(-2.38%) |
Oct 03, 2005 | 22.16 | 22.16 | 21.41 | 21.83 | 1,208,530 | -0.26(-1.18%) |
Sep 30, 2005 | 22.05 | 22.28 | 21.73 | 22.09 | 1,017,064 | +0.11(+0.50%) |
Sep 29, 2005 | 21.66 | 22.04 | 21.50 | 21.98 | 855,442 | +0.43(+2.00%) |
Sep 28, 2005 | 22.02 | 22.02 | 21.37 | 21.55 | 1,122,646 | -0.31(-1.42%) |
Sep 27, 2005 | 21.90 | 22.09 | 21.76 | 21.86 | 947,197 | -0.09(-0.41%) |
Sep 26, 2005 | 22.35 | 22.35 | 21.80 | 21.95 | 1,166,971 | -0.30(-1.35%) |
Sep 23, 2005 | 22.25 | 22.35 | 21.96 | 22.25 | 1,412,664 | +0.23(+1.04%) |
Sep 22, 2005 | 22.02 | 22.35 | 21.82 | 22.02 | 796,987 | -0.03(-0.14%) |
Sep 21, 2005 | 22.62 | 22.72 | 21.93 | 22.05 | 1,734,789 | -0.64(-2.82%) |
Sep 20, 2005 | 22.83 | 23.10 | 22.69 | 22.69 | 791,328 | -0.08(-0.35%) |
Sep 19, 2005 | 22.64 | 22.90 | 22.60 | 22.77 | 1,127,554 | +0.07(+0.31%) |
Sep 16, 2005 | 23.07 | 23.10 | 22.62 | 22.70 | 1,100,395 | -0.31(-1.35%) |
Sep 15, 2005 | 23.13 | 23.15 | 22.79 | 23.01 | 1,066,237 | -0.05(-0.22%) |
Sep 14, 2005 | 22.82 | 23.10 | 22.57 | 23.06 | 1,573,100 | +0.24(+1.05%) |
Sep 13, 2005 | 22.30 | 23.30 | 21.99 | 22.82 | 3,361,648 | +0.46(+2.06%) |
Sep 12, 2005 | 21.85 | 22.44 | 21.83 | 22.36 | 1,375,261 | +0.50(+2.29%) |
Sep 09, 2005 | 22.74 | 22.74 | 21.72 | 21.86 | 3,772,411 | -0.81(-3.57%) |
Sep 08, 2005 | 22.95 | 23.10 | 22.25 | 22.67 | 7,215,247 | -1.49(-6.17%) |
Sep 07, 2005 | 24.30 | 24.46 | 24.01 | 24.16 | 2,997,988 | -0.14(-0.58%) |
Sep 06, 2005 | 23.66 | 24.50 | 23.66 | 24.30 | 1,213,046 | +0.69(+2.92%) |
Sep 02, 2005 | 23.67 | 23.80 | 23.36 | 23.61 | 470,958 | +0.03(+0.13%) |
Sep 01, 2005 | 23.70 | 24.00 | 23.42 | 23.58 | 1,355,265 | -0.22(-0.92%) |
Aug 31, 2005 | 24.00 | 24.02 | 23.45 | 23.80 | 1,842,433 | -0.08(-0.34%) |
Aug 30, 2005 | 24.20 | 24.59 | 23.88 | 23.88 | 762,624 | -0.36(-1.49%) |
Aug 29, 2005 | 24.22 | 24.47 | 24.05 | 24.24 | 416,923 | -0.03(-0.12%) |
Aug 26, 2005 | 24.78 | 24.99 | 24.20 | 24.27 | 436,784 | -0.44(-1.78%) |
Aug 25, 2005 | 24.55 | 25.07 | 24.45 | 24.71 | 538,021 | +0.21(+0.86%) |
Aug 24, 2005 | 24.48 | 24.92 | 24.25 | 24.50 | 861,058 | +0.02(+0.08%) |
Aug 23, 2005 | 24.34 | 24.65 | 24.04 | 24.48 | 765,585 | +0.01(+0.04%) |
Aug 22, 2005 | 24.70 | 24.78 | 24.25 | 24.47 | 920,502 | -0.25(-1.01%) |
Aug 19, 2005 | 24.81 | 24.85 | 24.67 | 24.72 | 417,357 | -0.03(-0.12%) |
Aug 18, 2005 | 25.10 | 25.10 | 24.54 | 24.75 | 702,606 | -0.35(-1.39%) |
Aug 17, 2005 | 25.00 | 25.35 | 24.61 | 25.10 | 952,094 | +0.12(+0.48%) |
Aug 16, 2005 | 25.42 | 25.91 | 24.96 | 24.98 | 2,091,919 | -0.31(-1.23%) |
Aug 15, 2005 | 24.90 | 25.52 | 24.85 | 25.29 | 556,414 | +0.34(+1.36%) |
Aug 12, 2005 | 24.87 | 25.08 | 24.66 | 24.95 | 590,223 | +0.00(+0.00%) |
Aug 11, 2005 | 24.73 | 24.96 | 24.47 | 24.95 | 692,863 | +0.22(+0.89%) |
Aug 10, 2005 | 24.81 | 24.99 | 24.53 | 24.73 | 1,361,828 | -0.05(-0.20%) |
Aug 09, 2005 | 24.40 | 24.92 | 24.40 | 24.78 | 675,628 | +0.32(+1.31%) |
Aug 08, 2005 | 24.50 | 24.57 | 24.00 | 24.46 | 958,298 | +0.01(+0.04%) |
Aug 05, 2005 | 24.45 | 24.79 | 24.27 | 24.45 | 758,376 | -0.08(-0.33%) |
Aug 04, 2005 | 25.00 | 25.00 | 24.29 | 24.53 | 1,838,720 | -0.49(-1.96%) |
Aug 03, 2005 | 24.47 | 25.20 | 24.31 | 25.02 | 1,690,897 | +0.51(+2.08%) |
Aug 02, 2005 | 24.35 | 24.69 | 24.26 | 24.51 | 1,162,509 | +0.22(+0.91%) |
Aug 01, 2005 | 24.75 | 24.78 | 24.21 | 24.29 | 1,521,813 | -0.32(-1.30%) |
Jul 29, 2005 | 24.73 | 24.97 | 24.45 | 24.61 | 868,516 | -0.02(-0.08%) |
Jul 28, 2005 | 25.04 | 25.19 | 24.50 | 24.63 | 2,558,683 | -0.43(-1.72%) |
Jul 27, 2005 | 23.66 | 25.06 | 23.60 | 25.06 | 4,619,317 | +1.47(+6.23%) |
Jul 26, 2005 | 24.32 | 24.75 | 23.03 | 23.59 | 9,355,698 | -1.84(-7.24%) |
Jul 25, 2005 | 25.45 | 25.78 | 25.18 | 25.43 | 1,246,873 | +0.13(+0.51%) |
Jul 22, 2005 | 25.65 | 25.89 | 25.09 | 25.30 | 1,931,312 | -0.44(-1.71%) |
Jul 21, 2005 | 25.60 | 26.50 | 25.44 | 25.74 | 5,622,216 | -1.33(-4.91%) |
Jul 20, 2005 | 26.85 | 27.12 | 26.49 | 27.07 | 1,488,432 | +0.12(+0.45%) |
Jul 19, 2005 | 26.60 | 27.07 | 26.39 | 26.95 | 531,243 | +0.39(+1.47%) |
Jul 18, 2005 | 26.45 | 26.90 | 26.35 | 26.56 | 441,310 | +0.06(+0.23%) |
Jul 15, 2005 | 26.58 | 26.90 | 26.30 | 26.50 | 901,556 | -0.37(-1.38%) |
Jul 14, 2005 | 27.90 | 28.16 | 26.75 | 26.87 | 2,606,123 | -1.00(-3.61%) |
Jul 13, 2005 | 27.64 | 27.94 | 27.18 | 27.88 | 1,290,096 | +0.07(+0.23%) |
Jul 12, 2005 | 27.11 | 28.00 | 27.04 | 27.81 | 1,174,151 | +0.72(+2.66%) |
Jul 11, 2005 | 26.17 | 27.23 | 26.17 | 27.09 | 753,533 | +0.37(+1.38%) |
Jul 08, 2005 | 26.36 | 26.88 | 26.22 | 26.72 | 721,324 | +0.29(+1.10%) |
Jul 07, 2005 | 25.76 | 26.49 | 25.64 | 26.43 | 1,376,089 | +0.93(+3.65%) |
Jul 06, 2005 | 25.71 | 25.86 | 25.41 | 25.50 | 682,724 | -0.19(-0.74%) |
Jul 05, 2005 | 25.46 | 25.85 | 25.18 | 25.69 | 665,100 | +0.28(+1.10%) |
Jul 01, 2005 | 25.61 | 25.75 | 24.97 | 25.41 | 828,900 | -0.04(-0.16%) |
Jun 30, 2005 | 25.86 | 26.04 | 25.30 | 25.45 | 817,939 | -0.36(-1.39%) |
Jun 29, 2005 | 26.00 | 26.31 | 25.58 | 25.81 | 1,048,795 | -0.17(-0.65%) |
Jun 28, 2005 | 25.72 | 26.16 | 25.40 | 25.98 | 1,170,786 | +0.34(+1.35%) |
Jun 27, 2005 | 26.28 | 26.32 | 25.43 | 25.64 | 1,488,284 | -0.62(-2.38%) |
Jun 24, 2005 | 27.04 | 27.43 | 25.74 | 26.26 | 5,962,954 | -0.80(-2.96%) |
Jun 23, 2005 | 27.83 | 28.52 | 26.98 | 27.06 | 1,597,013 | -0.83(-2.98%) |
Jun 22, 2005 | 28.01 | 28.36 | 27.70 | 27.89 | 649,660 | +0.06(+0.22%) |
Jun 21, 2005 | 28.12 | 28.19 | 27.66 | 27.83 | 844,812 | -0.32(-1.14%) |
Jun 20, 2005 | 28.03 | 28.34 | 27.96 | 28.15 | 888,893 | +0.05(+0.18%) |
Jun 17, 2005 | 28.18 | 28.68 | 28.03 | 28.10 | 1,692,416 | -0.40(-1.40%) |
Jun 16, 2005 | 28.55 | 28.73 | 28.20 | 28.50 | 1,100,209 | -0.08(-0.28%) |
Jun 15, 2005 | 29.40 | 29.40 | 28.37 | 28.58 | 1,165,403 | -0.76(-2.59%) |
Jun 14, 2005 | 29.25 | 29.35 | 28.78 | 29.34 | 1,546,612 | +0.05(+0.17%) |
Jun 13, 2005 | 28.44 | 29.60 | 28.38 | 29.29 | 2,178,371 | +0.78(+2.74%) |
Jun 10, 2005 | 28.02 | 28.58 | 27.66 | 28.51 | 1,351,090 | +0.52(+1.86%) |
Jun 09, 2005 | 26.60 | 29.10 | 26.43 | 27.99 | 3,675,051 | +1.47(+5.54%) |
Jun 08, 2005 | 27.10 | 27.15 | 26.49 | 26.52 | 660,044 | -0.55(-2.03%) |
Jun 07, 2005 | 27.02 | 27.80 | 27.00 | 27.07 | 560,290 | +0.09(+0.33%) |
Jun 06, 2005 | 27.05 | 27.15 | 26.63 | 26.98 | 750,481 | -0.10(-0.37%) |
Jun 03, 2005 | 26.03 | 28.10 | 26.02 | 27.08 | 2,388,695 | +0.71(+2.69%) |
Jun 02, 2005 | 26.44 | 26.52 | 25.89 | 26.37 | 1,247,262 | -0.05(-0.19%) |
Jun 01, 2005 | 25.81 | 26.43 | 25.81 | 26.42 | 868,762 | +0.66(+2.56%) |
May 31, 2005 | 25.95 | 26.02 | 25.69 | 25.76 | 640,263 | -0.13(-0.50%) |
May 27, 2005 | 25.94 | 26.13 | 25.84 | 25.89 | 591,995 | +0.06(+0.23%) |
May 26, 2005 | 25.50 | 26.01 | 25.50 | 25.83 | 784,181 | +0.33(+1.29%) |
May 25, 2005 | 25.94 | 26.17 | 25.45 | 25.50 | 797,838 | -0.48(-1.85%) |
May 24, 2005 | 26.20 | 26.20 | 25.75 | 25.98 | 1,010,900 | -0.10(-0.38%) |
May 23, 2005 | 26.00 | 26.22 | 25.90 | 26.08 | 1,042,871 | +0.09(+0.35%) |
May 20, 2005 | 26.55 | 26.55 | 25.93 | 25.99 | 1,318,448 | -0.51(-1.92%) |
May 19, 2005 | 27.48 | 27.65 | 26.27 | 26.50 | 2,527,399 | -0.93(-3.39%) |
May 18, 2005 | 26.85 | 27.55 | 26.76 | 27.43 | 1,012,600 | +0.59(+2.20%) |
May 17, 2005 | 26.23 | 26.85 | 25.75 | 26.84 | 1,272,135 | +1.05(+4.07%) |
May 16, 2005 | 25.22 | 25.81 | 25.18 | 25.79 | 454,234 | +0.65(+2.59%) |
May 13, 2005 | 25.50 | 25.60 | 24.95 | 25.14 | 848,064 | -0.30(-1.18%) |
May 12, 2005 | 25.70 | 25.89 | 25.22 | 25.44 | 662,830 | -0.26(-1.01%) |
May 11, 2005 | 25.75 | 25.89 | 25.34 | 25.70 | 690,664 | +0.02(+0.08%) |
May 10, 2005 | 25.46 | 25.80 | 25.30 | 25.68 | 897,689 | -0.01(-0.04%) |
May 09, 2005 | 24.95 | 25.70 | 24.70 | 25.69 | 1,546,867 | +0.73(+2.92%) |
May 06, 2005 | 24.33 | 25.33 | 24.33 | 24.96 | 1,218,137 | +0.46(+1.88%) |
May 05, 2005 | 24.40 | 24.81 | 24.25 | 24.50 | 945,312 | +0.08(+0.33%) |
May 04, 2005 | 23.92 | 24.62 | 23.64 | 24.42 | 1,154,708 | +0.17(+0.70%) |
May 03, 2005 | 23.95 | 24.49 | 23.91 | 24.25 | 1,141,425 | +0.30(+1.25%) |
May 02, 2005 | 23.75 | 23.97 | 23.40 | 23.95 | 878,785 | +0.42(+1.78%) |
Apr 29, 2005 | 23.61 | 23.93 | 23.29 | 23.53 | 778,471 | -0.04(-0.17%) |
Apr 28, 2005 | 24.07 | 24.19 | 23.55 | 23.57 | 711,269 | -0.62(-2.56%) |
Apr 27, 2005 | 23.91 | 24.51 | 23.77 | 24.19 | 488,815 | +0.17(+0.71%) |
Apr 26, 2005 | 24.43 | 24.73 | 24.00 | 24.02 | 739,229 | -0.47(-1.92%) |
Apr 25, 2005 | 24.53 | 24.75 | 24.34 | 24.49 | 672,325 | +0.14(+0.57%) |
Apr 22, 2005 | 25.33 | 25.33 | 24.18 | 24.35 | 880,258 | -0.82(-3.26%) |
Apr 21, 2005 | 25.43 | 25.90 | 25.00 | 25.17 | 1,533,374 | -0.28(-1.10%) |
Apr 20, 2005 | 26.15 | 26.23 | 25.26 | 25.45 | 744,005 | -0.76(-2.90%) |
Apr 19, 2005 | 26.17 | 26.65 | 25.89 | 26.21 | 855,369 | +0.21(+0.81%) |
Apr 18, 2005 | 25.26 | 26.33 | 24.95 | 26.00 | 1,156,820 | +0.90(+3.59%) |
Apr 15, 2005 | 24.91 | 25.64 | 24.90 | 25.10 | 1,945,178 | +0.23(+0.92%) |
Apr 14, 2005 | 25.80 | 25.98 | 24.81 | 24.87 | 864,379 | -0.93(-3.60%) |
Apr 13, 2005 | 26.40 | 26.42 | 25.42 | 25.80 | 786,050 | -0.64(-2.42%) |
Apr 12, 2005 | 26.56 | 26.63 | 26.05 | 26.44 | 706,822 | +8.76(+49.59%) |
Apr 11, 2005 | 17.72 | 17.80 | 17.63 | 17.68 | 761,245 | -0.00(-0.03%) |
Apr 08, 2005 | 17.70 | 17.92 | 17.62 | 17.68 | 473,230 | -0.02(-0.13%) |
Apr 07, 2005 | 17.38 | 17.84 | 17.37 | 17.70 | 993,795 | +0.32(+1.84%) |
Apr 06, 2005 | 17.52 | 17.66 | 17.35 | 17.38 | 878,736 | -0.07(-0.38%) |
Apr 05, 2005 | 17.56 | 17.65 | 17.28 | 17.45 | 841,398 | -0.08(-0.43%) |
Apr 04, 2005 | 17.29 | 17.66 | 17.13 | 17.52 | 882,595 | +0.20(+1.15%) |
Apr 01, 2005 | 17.54 | 17.57 | 16.84 | 17.32 | 1,658,665 | -0.05(-0.31%) |
Mar 31, 2005 | 17.81 | 17.85 | 17.27 | 17.38 | 1,515,424 | -0.45(-2.51%) |
Mar 30, 2005 | 17.34 | 17.88 | 17.34 | 17.82 | 1,272,189 | +0.56(+3.26%) |
Mar 29, 2005 | 17.84 | 18.02 | 17.24 | 17.26 | 1,727,245 | -0.56(-3.14%) |
Mar 28, 2005 | 17.86 | 18.04 | 17.58 | 17.82 | 1,034,862 | +0.02(+0.12%) |
Mar 24, 2005 | 17.80 | 18.02 | 17.76 | 17.80 | 1,143,114 | +0.08(+0.43%) |
Mar 23, 2005 | 18.04 | 18.29 | 17.66 | 17.72 | 1,615,180 | -0.39(-2.13%) |
Mar 22, 2005 | 17.46 | 18.47 | 17.38 | 18.11 | 4,205,818 | -0.30(-1.62%) |
Mar 21, 2005 | 18.24 | 18.58 | 18.16 | 18.41 | 2,085,010 | +0.19(+1.02%) |
Mar 18, 2005 | 17.94 | 18.39 | 17.90 | 18.22 | 2,126,898 | +0.40(+2.24%) |
Mar 17, 2005 | 17.62 | 18.31 | 17.62 | 17.82 | 2,115,976 | +0.16(+0.88%) |
Mar 16, 2005 | 17.87 | 18.03 | 17.62 | 17.67 | 1,686,186 | -0.27(-1.49%) |
Mar 15, 2005 | 17.97 | 18.66 | 17.84 | 17.93 | 2,741,127 | +0.00(+0.00%) |
Mar 14, 2005 | 17.91 | 18.18 | 17.87 | 17.93 | 1,038,213 | +0.08(+0.45%) |
Mar 11, 2005 | 18.04 | 18.21 | 17.80 | 17.85 | 1,474,941 | -0.25(-1.40%) |
Mar 10, 2005 | 18.05 | 18.16 | 17.73 | 18.11 | 1,377,856 | +0.10(+0.57%) |
Mar 09, 2005 | 17.95 | 18.42 | 17.88 | 18.00 | 2,330,025 | +0.00(+0.03%) |
Mar 08, 2005 | 18.04 | 18.24 | 17.81 | 18.00 | 2,316,574 | -0.09(-0.52%) |
Mar 07, 2005 | 17.60 | 18.19 | 17.50 | 18.09 | 3,494,056 | +0.52(+2.98%) |
Mar 04, 2005 | 17.29 | 17.59 | 16.79 | 17.57 | 7,115,202 | +0.94(+5.64%) |
Mar 03, 2005 | 17.10 | 17.12 | 16.41 | 16.63 | 3,801,042 | -0.20(-1.19%) |
Mar 02, 2005 | 16.36 | 17.16 | 16.35 | 16.83 | 2,922,720 | +0.49(+3.02%) |