Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 29.34 | 29.88 | 29.22 | 29.83 | 478,900 | +0.59(+2.04%) |
Mar 30, 2006 | 29.35 | 29.73 | 29.08 | 29.23 | 370,000 | -0.11(-0.36%) |
Mar 29, 2006 | 29.50 | 29.50 | 29.20 | 29.34 | 321,300 | -0.11(-0.39%) |
Mar 28, 2006 | 29.70 | 29.72 | 29.38 | 29.45 | 384,100 | -0.17(-0.57%) |
Mar 27, 2006 | 29.62 | 29.93 | 29.57 | 29.62 | 370,600 | +0.25(+0.83%) |
Mar 24, 2006 | 29.00 | 29.43 | 29.00 | 29.38 | 283,000 | +0.45(+1.57%) |
Mar 23, 2006 | 29.01 | 29.14 | 28.88 | 28.93 | 272,100 | -0.08(-0.28%) |
Mar 22, 2006 | 29.02 | 29.27 | 28.92 | 29.00 | 270,700 | +0.02(+0.05%) |
Mar 21, 2006 | 29.12 | 29.27 | 28.77 | 28.99 | 272,400 | -0.14(-0.46%) |
Mar 20, 2006 | 28.95 | 29.25 | 28.86 | 29.12 | 411,300 | +0.25(+0.87%) |
Mar 17, 2006 | 28.77 | 28.96 | 28.73 | 28.88 | 532,400 | +0.21(+0.73%) |
Mar 16, 2006 | 28.57 | 28.88 | 28.52 | 28.66 | 450,100 | +0.25(+0.90%) |
Mar 15, 2006 | 28.04 | 28.64 | 27.97 | 28.41 | 264,600 | +0.43(+1.52%) |
Mar 14, 2006 | 27.55 | 28.07 | 27.55 | 27.98 | 377,700 | +0.35(+1.27%) |
Mar 13, 2006 | 27.57 | 27.80 | 27.50 | 27.64 | 287,000 | +0.31(+1.13%) |
Mar 10, 2006 | 27.25 | 27.46 | 27.13 | 27.32 | 272,000 | +0.18(+0.64%) |
Mar 09, 2006 | 27.50 | 28.05 | 27.15 | 27.15 | 452,900 | -0.05(-0.18%) |
Mar 08, 2006 | 27.10 | 27.23 | 26.72 | 27.20 | 341,100 | +0.13(+0.48%) |
Mar 07, 2006 | 27.11 | 27.18 | 26.98 | 27.07 | 189,000 | -0.12(-0.44%) |
Mar 06, 2006 | 27.77 | 27.79 | 27.16 | 27.19 | 205,300 | -0.32(-1.18%) |
Mar 03, 2006 | 27.37 | 27.74 | 27.36 | 27.52 | 386,600 | +0.16(+0.60%) |
Mar 02, 2006 | 27.00 | 27.46 | 27.00 | 27.35 | 309,500 | +0.39(+1.43%) |
Mar 01, 2006 | 27.12 | 27.29 | 26.94 | 26.96 | 363,500 | -0.16(-0.59%) |
Feb 28, 2006 | 26.97 | 27.12 | 26.84 | 27.12 | 453,500 | +0.16(+0.57%) |
Feb 27, 2006 | 26.59 | 27.04 | 26.56 | 26.97 | 230,000 | +0.50(+1.91%) |
Feb 24, 2006 | 26.30 | 26.53 | 26.22 | 26.46 | 215,800 | +0.20(+0.78%) |
Feb 23, 2006 | 26.25 | 26.28 | 26.10 | 26.26 | 228,400 | +0.02(+0.06%) |
Feb 22, 2006 | 26.25 | 26.38 | 26.20 | 26.25 | 275,400 | +0.02(+0.08%) |
Feb 21, 2006 | 26.32 | 26.32 | 26.02 | 26.23 | 307,100 | -0.08(-0.32%) |
Feb 17, 2006 | 26.25 | 26.32 | 26.16 | 26.31 | 316,800 | +0.09(+0.34%) |
Feb 16, 2006 | 26.00 | 26.28 | 26.00 | 26.22 | 466,900 | +0.22(+0.85%) |
Feb 15, 2006 | 26.15 | 26.18 | 25.93 | 26.00 | 324,400 | -0.20(-0.74%) |
Feb 14, 2006 | 26.19 | 26.34 | 26.14 | 26.20 | 452,200 | -0.05(-0.19%) |
Feb 13, 2006 | 26.43 | 26.44 | 26.16 | 26.25 | 200,600 | -0.17(-0.64%) |
Feb 10, 2006 | 26.80 | 26.83 | 26.25 | 26.41 | 434,300 | -0.39(-1.45%) |
Feb 09, 2006 | 26.54 | 26.98 | 26.48 | 26.80 | 292,000 | +0.27(+1.00%) |
Feb 08, 2006 | 26.73 | 26.74 | 26.28 | 26.54 | 374,100 | -0.21(-0.77%) |
Feb 07, 2006 | 26.95 | 27.05 | 26.68 | 26.75 | 214,500 | -0.16(-0.59%) |
Feb 06, 2006 | 26.98 | 26.98 | 26.65 | 26.91 | 402,000 | -0.05(-0.19%) |
Feb 03, 2006 | 26.44 | 26.98 | 26.39 | 26.95 | 317,000 | +0.46(+1.76%) |
Feb 02, 2006 | 26.34 | 26.68 | 26.34 | 26.49 | 334,900 | +0.23(+0.90%) |
Feb 01, 2006 | 26.00 | 26.38 | 26.00 | 26.25 | 281,400 | +0.02(+0.08%) |
Jan 31, 2006 | 25.84 | 26.25 | 25.74 | 26.23 | 391,300 | +0.41(+1.57%) |
Jan 30, 2006 | 26.00 | 26.20 | 25.83 | 25.83 | 271,000 | -0.07(-0.27%) |
Jan 27, 2006 | 25.32 | 25.93 | 25.28 | 25.90 | 335,400 | +0.77(+3.08%) |
Jan 26, 2006 | 24.98 | 25.22 | 24.91 | 25.12 | 248,000 | +0.20(+0.80%) |
Jan 25, 2006 | 25.10 | 25.32 | 24.84 | 24.93 | 284,500 | +0.03(+0.10%) |
Jan 24, 2006 | 24.45 | 25.18 | 24.38 | 24.90 | 414,000 | +0.50(+2.05%) |
Jan 23, 2006 | 24.02 | 24.54 | 23.95 | 24.40 | 380,700 | +0.36(+1.50%) |
Jan 20, 2006 | 24.47 | 24.54 | 24.04 | 24.04 | 126,000 | -0.43(-1.76%) |
Jan 19, 2006 | 24.27 | 24.53 | 24.22 | 24.47 | 223,200 | +0.23(+0.95%) |
Jan 18, 2006 | 24.45 | 24.47 | 24.07 | 24.24 | 233,300 | -0.21(-0.84%) |
Jan 17, 2006 | 24.48 | 24.50 | 24.15 | 24.45 | 211,700 | +0.01(+0.04%) |
Jan 13, 2006 | 24.54 | 24.59 | 24.18 | 24.43 | 280,900 | -0.08(-0.31%) |
Jan 12, 2006 | 24.44 | 24.66 | 24.39 | 24.51 | 409,300 | +0.07(+0.29%) |
Jan 11, 2006 | 24.32 | 24.51 | 24.25 | 24.44 | 309,100 | +0.20(+0.80%) |
Jan 10, 2006 | 24.33 | 24.38 | 24.02 | 24.25 | 203,100 | -0.08(-0.35%) |
Jan 09, 2006 | 24.62 | 24.82 | 24.20 | 24.33 | 367,700 | -0.18(-0.73%) |
Jan 06, 2006 | 24.02 | 24.51 | 23.95 | 24.51 | 324,500 | +0.56(+2.34%) |
Jan 05, 2006 | 24.00 | 24.06 | 23.86 | 23.95 | 209,300 | -0.03(-0.10%) |
Jan 04, 2006 | 23.82 | 24.02 | 23.79 | 23.98 | 298,000 | +0.20(+0.84%) |
Jan 03, 2006 | 23.75 | 23.94 | 23.26 | 23.77 | 855,500 | +0.04(+0.19%) |
Dec 30, 2005 | 23.79 | 23.84 | 23.59 | 23.73 | 123,800 | -0.07(-0.27%) |
Dec 29, 2005 | 23.95 | 23.97 | 23.70 | 23.80 | 104,900 | -0.14(-0.58%) |
Dec 28, 2005 | 24.07 | 24.09 | 23.82 | 23.93 | 237,900 | +0.06(+0.27%) |
Dec 27, 2005 | 24.02 | 24.08 | 23.75 | 23.87 | 358,200 | -0.07(-0.31%) |
Dec 23, 2005 | 23.60 | 24.05 | 23.59 | 23.95 | 226,600 | +0.42(+1.79%) |
Dec 22, 2005 | 23.45 | 23.65 | 23.38 | 23.52 | 185,000 | +0.15(+0.66%) |
Dec 21, 2005 | 23.31 | 23.43 | 23.22 | 23.37 | 152,400 | +0.06(+0.26%) |
Dec 20, 2005 | 23.20 | 23.39 | 23.11 | 23.31 | 167,200 | +0.18(+0.80%) |
Dec 19, 2005 | 23.21 | 23.36 | 23.07 | 23.12 | 231,100 | -0.20(-0.88%) |
Dec 16, 2005 | 23.44 | 23.50 | 23.31 | 23.33 | 321,300 | -0.10(-0.41%) |
Dec 15, 2005 | 23.60 | 23.60 | 23.20 | 23.43 | 172,600 | -0.05(-0.21%) |
Dec 14, 2005 | 23.44 | 23.57 | 23.40 | 23.48 | 261,800 | -0.01(-0.06%) |
Dec 13, 2005 | 23.43 | 23.52 | 23.27 | 23.49 | 246,500 | +0.04(+0.17%) |
Dec 12, 2005 | 23.66 | 23.70 | 23.39 | 23.45 | 233,500 | -0.09(-0.38%) |
Dec 09, 2005 | 23.34 | 23.77 | 23.34 | 23.54 | 210,300 | +0.11(+0.45%) |
Dec 08, 2005 | 23.50 | 23.54 | 23.38 | 23.43 | 319,700 | -0.07(-0.28%) |
Dec 07, 2005 | 23.62 | 23.70 | 23.43 | 23.50 | 156,900 | -0.15(-0.63%) |
Dec 06, 2005 | 23.93 | 23.97 | 23.53 | 23.65 | 218,600 | -0.23(-0.94%) |
Dec 05, 2005 | 23.80 | 23.88 | 23.45 | 23.88 | 240,600 | +0.18(+0.74%) |
Dec 02, 2005 | 23.90 | 23.90 | 23.50 | 23.70 | 225,200 | -0.15(-0.63%) |
Dec 01, 2005 | 23.79 | 24.12 | 23.67 | 23.85 | 286,600 | +0.16(+0.68%) |
Nov 30, 2005 | 24.04 | 24.20 | 23.68 | 23.69 | 165,800 | -0.46(-1.90%) |
Nov 29, 2005 | 24.20 | 24.40 | 23.98 | 24.15 | 244,900 | +0.00(+0.00%) |
Nov 28, 2005 | 24.30 | 24.30 | 24.15 | 24.15 | 194,200 | -0.11(-0.43%) |
Nov 25, 2005 | 24.48 | 24.53 | 24.15 | 24.25 | 73,900 | -0.16(-0.66%) |
Nov 23, 2005 | 23.70 | 24.64 | 23.57 | 24.41 | 319,500 | +0.77(+3.23%) |
Nov 22, 2005 | 23.73 | 23.73 | 23.36 | 23.65 | 178,200 | -0.03(-0.11%) |
Nov 21, 2005 | 23.35 | 23.69 | 23.18 | 23.68 | 233,200 | +0.40(+1.72%) |
Nov 18, 2005 | 23.34 | 23.34 | 23.20 | 23.27 | 195,700 | -0.02(-0.06%) |
Nov 17, 2005 | 23.05 | 23.29 | 22.98 | 23.29 | 161,100 | +0.29(+1.24%) |
Nov 16, 2005 | 23.12 | 23.20 | 22.75 | 23.00 | 173,400 | -0.10(-0.41%) |
Nov 15, 2005 | 23.07 | 23.27 | 22.99 | 23.10 | 274,200 | +0.03(+0.11%) |
Nov 14, 2005 | 22.84 | 23.11 | 22.61 | 23.07 | 273,200 | +0.29(+1.25%) |
Nov 11, 2005 | 22.62 | 22.79 | 22.59 | 22.79 | 112,400 | +0.25(+1.11%) |
Nov 10, 2005 | 22.93 | 22.93 | 22.42 | 22.54 | 296,500 | -0.19(-0.81%) |
Nov 09, 2005 | 22.10 | 22.90 | 22.10 | 22.73 | 444,600 | +0.68(+3.08%) |
Nov 08, 2005 | 22.07 | 22.25 | 21.95 | 22.05 | 365,100 | -0.03(-0.14%) |
Nov 07, 2005 | 22.31 | 22.31 | 22.02 | 22.07 | 290,900 | -0.01(-0.05%) |
Nov 04, 2005 | 22.10 | 22.15 | 21.84 | 22.09 | 311,100 | +0.02(+0.07%) |
Nov 03, 2005 | 22.07 | 22.18 | 21.79 | 22.07 | 269,300 | +0.15(+0.68%) |
Nov 02, 2005 | 21.57 | 22.25 | 21.48 | 21.92 | 290,000 | +0.45(+2.07%) |
Nov 01, 2005 | 21.55 | 21.60 | 21.25 | 21.48 | 308,400 | -0.00(-0.02%) |
Oct 31, 2005 | 21.45 | 22.03 | 21.31 | 21.48 | 569,000 | +0.68(+3.29%) |
Oct 28, 2005 | 20.43 | 20.80 | 20.39 | 20.80 | 146,800 | +0.47(+2.31%) |
Oct 27, 2005 | 20.75 | 20.77 | 20.27 | 20.32 | 224,500 | -0.41(-2.00%) |
Oct 26, 2005 | 20.97 | 20.97 | 20.70 | 20.74 | 151,600 | -0.11(-0.50%) |
Oct 25, 2005 | 20.80 | 21.02 | 20.65 | 20.84 | 229,700 | +0.05(+0.24%) |
Oct 24, 2005 | 20.75 | 20.84 | 20.57 | 20.80 | 163,300 | +0.25(+1.19%) |
Oct 21, 2005 | 20.23 | 20.57 | 20.18 | 20.55 | 128,200 | +0.37(+1.83%) |
Oct 20, 2005 | 20.45 | 20.48 | 20.11 | 20.18 | 187,100 | -0.23(-1.10%) |
Oct 19, 2005 | 20.18 | 20.43 | 20.05 | 20.41 | 179,700 | +0.12(+0.62%) |
Oct 18, 2005 | 20.53 | 20.55 | 20.20 | 20.28 | 132,700 | -0.20(-0.98%) |
Oct 17, 2005 | 20.40 | 20.59 | 20.27 | 20.48 | 111,700 | +0.05(+0.27%) |
Oct 14, 2005 | 20.50 | 20.50 | 20.27 | 20.43 | 101,700 | -0.02(-0.07%) |
Oct 13, 2005 | 20.42 | 20.65 | 20.21 | 20.44 | 143,900 | +0.02(+0.10%) |
Oct 12, 2005 | 20.75 | 20.85 | 20.33 | 20.42 | 227,600 | -0.37(-1.78%) |
Oct 11, 2005 | 20.89 | 21.10 | 20.62 | 20.79 | 331,300 | +0.00(+0.02%) |
Oct 10, 2005 | 20.93 | 21.09 | 20.77 | 20.79 | 196,400 | -0.16(-0.76%) |
Oct 07, 2005 | 21.05 | 21.05 | 20.72 | 20.95 | 149,800 | +0.04(+0.19%) |
Oct 06, 2005 | 20.88 | 21.00 | 20.70 | 20.91 | 231,100 | +0.04(+0.19%) |
Oct 05, 2005 | 21.23 | 21.25 | 20.86 | 20.86 | 394,600 | -0.36(-1.70%) |
Oct 04, 2005 | 21.47 | 21.76 | 21.23 | 21.23 | 170,900 | -0.41(-1.92%) |
Oct 03, 2005 | 21.50 | 21.71 | 21.43 | 21.64 | 242,100 | +0.09(+0.42%) |
Sep 30, 2005 | 21.52 | 21.60 | 21.43 | 21.55 | 262,900 | +0.03(+0.12%) |
Sep 29, 2005 | 21.25 | 21.52 | 21.18 | 21.52 | 185,800 | +0.25(+1.18%) |
Sep 28, 2005 | 21.45 | 21.49 | 21.22 | 21.27 | 138,900 | -0.11(-0.51%) |
Sep 27, 2005 | 21.68 | 21.68 | 21.32 | 21.39 | 261,900 | -0.27(-1.27%) |
Sep 26, 2005 | 21.88 | 21.90 | 21.60 | 21.66 | 186,300 | -0.12(-0.55%) |
Sep 23, 2005 | 21.63 | 21.91 | 21.45 | 21.78 | 194,400 | +0.31(+1.44%) |
Sep 22, 2005 | 21.32 | 21.57 | 21.25 | 21.47 | 236,000 | +0.21(+1.01%) |
Sep 21, 2005 | 21.85 | 21.85 | 21.25 | 21.25 | 374,700 | -0.62(-2.83%) |
Sep 20, 2005 | 22.09 | 22.12 | 21.82 | 21.88 | 290,700 | -0.21(-0.95%) |
Sep 19, 2005 | 22.09 | 22.30 | 21.75 | 22.09 | 293,200 | -0.11(-0.47%) |
Sep 16, 2005 | 22.35 | 22.36 | 22.18 | 22.19 | 1,253,300 | -0.16(-0.72%) |
Sep 15, 2005 | 22.32 | 22.45 | 22.10 | 22.35 | 232,200 | +0.32(+1.43%) |
Sep 14, 2005 | 21.93 | 22.13 | 21.93 | 22.04 | 282,900 | +0.29(+1.31%) |
Sep 13, 2005 | 22.05 | 22.08 | 21.70 | 21.75 | 349,400 | -0.30(-1.36%) |
Sep 12, 2005 | 22.05 | 22.19 | 21.90 | 22.05 | 331,800 | +0.05(+0.25%) |
Sep 09, 2005 | 21.52 | 22.00 | 21.52 | 22.00 | 350,000 | +0.48(+2.23%) |
Sep 08, 2005 | 20.98 | 21.61 | 20.98 | 21.52 | 277,400 | +0.50(+2.35%) |
Sep 07, 2005 | 21.25 | 21.48 | 21.00 | 21.02 | 521,500 | -0.22(-1.04%) |
Sep 06, 2005 | 20.46 | 21.24 | 20.45 | 21.24 | 484,500 | +0.83(+4.07%) |
Sep 02, 2005 | 20.41 | 20.56 | 20.29 | 20.41 | 145,000 | +0.02(+0.10%) |
Sep 01, 2005 | 20.38 | 20.56 | 20.21 | 20.39 | 167,500 | +0.03(+0.15%) |
Aug 31, 2005 | 20.09 | 20.36 | 19.98 | 20.36 | 240,400 | +0.22(+1.12%) |
Aug 30, 2005 | 20.00 | 20.16 | 19.88 | 20.14 | 310,600 | +0.14(+0.70%) |
Aug 29, 2005 | 19.93 | 20.07 | 19.77 | 20.00 | 225,000 | +0.02(+0.08%) |
Aug 26, 2005 | 19.98 | 20.05 | 19.88 | 19.98 | 299,400 | +0.03(+0.13%) |
Aug 25, 2005 | 19.99 | 20.00 | 19.91 | 19.95 | 170,900 | +0.00(+0.00%) |
Aug 24, 2005 | 20.10 | 20.15 | 19.79 | 19.95 | 188,000 | -0.09(-0.42%) |
Aug 23, 2005 | 20.04 | 20.12 | 20.00 | 20.04 | 290,100 | +0.00(+0.00%) |
Aug 22, 2005 | 20.00 | 20.19 | 19.98 | 20.04 | 222,200 | +0.06(+0.33%) |
Aug 19, 2005 | 19.98 | 20.05 | 19.90 | 19.98 | 165,300 | -0.02(-0.10%) |
Aug 18, 2005 | 19.99 | 20.02 | 19.78 | 20.00 | 180,500 | -0.00(-0.02%) |
Aug 17, 2005 | 19.90 | 20.11 | 19.86 | 20.00 | 181,400 | +0.10(+0.50%) |
Aug 16, 2005 | 20.41 | 20.41 | 19.88 | 19.90 | 214,300 | -0.50(-2.45%) |
Aug 15, 2005 | 20.20 | 20.48 | 20.11 | 20.40 | 191,200 | +0.20(+1.02%) |
Aug 12, 2005 | 20.20 | 20.25 | 19.95 | 20.20 | 217,000 | -0.02(-0.12%) |
Aug 11, 2005 | 19.84 | 20.23 | 19.80 | 20.22 | 244,700 | +0.42(+2.12%) |
Aug 10, 2005 | 19.62 | 19.89 | 19.52 | 19.80 | 237,100 | +0.28(+1.41%) |
Aug 09, 2005 | 19.27 | 19.89 | 19.25 | 19.52 | 477,900 | +0.35(+1.85%) |
Aug 08, 2005 | 19.03 | 19.24 | 18.93 | 19.17 | 151,500 | +0.14(+0.74%) |
Aug 05, 2005 | 19.07 | 19.18 | 18.90 | 19.03 | 214,100 | -0.29(-1.48%) |
Aug 04, 2005 | 19.25 | 19.43 | 19.08 | 19.32 | 438,500 | -0.04(-0.18%) |
Aug 03, 2005 | 19.70 | 19.70 | 19.25 | 19.35 | 298,400 | -0.47(-2.40%) |
Aug 02, 2005 | 19.91 | 19.93 | 19.66 | 19.82 | 150,700 | +0.01(+0.05%) |
Aug 01, 2005 | 19.75 | 19.89 | 19.52 | 19.82 | 201,900 | +0.04(+0.20%) |
Jul 29, 2005 | 19.82 | 20.02 | 19.53 | 19.77 | 135,900 | -0.05(-0.25%) |
Jul 28, 2005 | 19.75 | 19.93 | 19.68 | 19.82 | 137,200 | +0.00(+0.00%) |
Jul 27, 2005 | 19.90 | 20.00 | 19.73 | 19.82 | 246,400 | -0.04(-0.18%) |
Jul 26, 2005 | 20.04 | 20.04 | 19.62 | 19.86 | 249,400 | -0.12(-0.60%) |
Jul 25, 2005 | 19.90 | 19.98 | 19.52 | 19.98 | 202,600 | +0.02(+0.10%) |
Jul 22, 2005 | 19.64 | 19.96 | 19.45 | 19.96 | 151,600 | +0.30(+1.50%) |
Jul 21, 2005 | 19.82 | 19.88 | 19.38 | 19.66 | 203,300 | -0.10(-0.51%) |
Jul 20, 2005 | 19.68 | 19.86 | 19.49 | 19.77 | 153,000 | +0.09(+0.43%) |
Jul 19, 2005 | 19.57 | 19.77 | 19.38 | 19.68 | 151,500 | +0.16(+0.79%) |
Jul 18, 2005 | 19.50 | 19.54 | 19.42 | 19.52 | 109,500 | -0.01(-0.05%) |
Jul 15, 2005 | 19.54 | 19.60 | 19.43 | 19.54 | 90,200 | +0.00(+0.00%) |
Jul 14, 2005 | 19.85 | 19.89 | 19.50 | 19.54 | 192,600 | -0.27(-1.39%) |
Jul 13, 2005 | 19.95 | 20.02 | 19.74 | 19.81 | 230,700 | -0.17(-0.83%) |
Jul 12, 2005 | 20.11 | 20.18 | 19.88 | 19.98 | 189,800 | -0.15(-0.77%) |
Jul 11, 2005 | 20.23 | 20.23 | 19.92 | 20.13 | 131,300 | -0.02(-0.10%) |
Jul 08, 2005 | 19.80 | 20.17 | 19.68 | 20.15 | 172,600 | +0.39(+1.97%) |
Jul 07, 2005 | 19.54 | 19.83 | 19.31 | 19.76 | 342,700 | +0.10(+0.48%) |
Jul 06, 2005 | 19.75 | 19.84 | 19.58 | 19.66 | 125,800 | -0.09(-0.46%) |
Jul 05, 2005 | 19.61 | 19.84 | 19.38 | 19.75 | 146,300 | +0.09(+0.46%) |
Jul 01, 2005 | 19.29 | 19.68 | 19.27 | 19.66 | 201,100 | +0.35(+1.81%) |
Jun 30, 2005 | 19.40 | 19.49 | 19.21 | 19.32 | 196,100 | -0.01(-0.08%) |
Jun 29, 2005 | 19.50 | 19.58 | 19.27 | 19.33 | 156,300 | -0.12(-0.64%) |
Jun 28, 2005 | 19.20 | 19.46 | 19.12 | 19.45 | 579,500 | +0.36(+1.91%) |
Jun 27, 2005 | 19.18 | 19.18 | 18.95 | 19.09 | 205,200 | -0.14(-0.70%) |
Jun 24, 2005 | 19.20 | 19.35 | 19.18 | 19.23 | 233,300 | -0.02(-0.13%) |
Jun 23, 2005 | 19.32 | 19.47 | 19.04 | 19.25 | 299,700 | -0.04(-0.21%) |
Jun 22, 2005 | 19.48 | 19.50 | 19.12 | 19.29 | 213,900 | +0.07(+0.39%) |
Jun 21, 2005 | 19.35 | 19.36 | 19.14 | 19.21 | 502,900 | -0.10(-0.52%) |
Jun 20, 2005 | 19.43 | 19.52 | 19.29 | 19.32 | 322,800 | -0.18(-0.95%) |
Jun 17, 2005 | 19.75 | 19.82 | 19.43 | 19.50 | 519,500 | -0.07(-0.38%) |
Jun 16, 2005 | 18.93 | 20.61 | 18.93 | 19.57 | 1,147,800 | +0.66(+3.52%) |
Jun 15, 2005 | 18.88 | 18.95 | 18.74 | 18.91 | 151,000 | +0.09(+0.50%) |
Jun 14, 2005 | 18.89 | 18.90 | 18.71 | 18.82 | 100,900 | -0.07(-0.40%) |
Jun 13, 2005 | 18.84 | 18.93 | 18.73 | 18.89 | 186,600 | +0.05(+0.24%) |
Jun 10, 2005 | 18.79 | 18.85 | 18.73 | 18.84 | 280,300 | +0.09(+0.51%) |
Jun 09, 2005 | 18.60 | 18.88 | 18.45 | 18.75 | 488,100 | +0.06(+0.32%) |
Jun 08, 2005 | 18.89 | 18.95 | 18.50 | 18.69 | 730,700 | -0.20(-1.08%) |
Jun 07, 2005 | 18.60 | 18.89 | 18.55 | 18.89 | 882,200 | +0.03(+0.16%) |
Jun 06, 2005 | 19.25 | 19.30 | 18.80 | 18.86 | 637,100 | -0.54(-2.78%) |
Jun 03, 2005 | 19.37 | 19.59 | 19.37 | 19.41 | 282,600 | +0.08(+0.41%) |
Jun 02, 2005 | 19.61 | 19.61 | 19.29 | 19.32 | 359,300 | -0.28(-1.43%) |
Jun 01, 2005 | 19.95 | 19.96 | 19.56 | 19.61 | 294,300 | -0.34(-1.70%) |
May 31, 2005 | 19.73 | 20.00 | 19.56 | 19.95 | 691,100 | +0.34(+1.71%) |
May 27, 2005 | 19.48 | 19.64 | 19.30 | 19.61 | 288,900 | +0.13(+0.69%) |
May 26, 2005 | 19.27 | 19.48 | 19.27 | 19.48 | 465,400 | +0.29(+1.51%) |
May 25, 2005 | 18.95 | 19.23 | 18.82 | 19.18 | 795,200 | +0.21(+1.13%) |
May 24, 2005 | 18.80 | 19.01 | 18.62 | 18.97 | 385,200 | +0.17(+0.93%) |
May 23, 2005 | 18.52 | 18.84 | 18.52 | 18.80 | 277,700 | +0.28(+1.51%) |
May 20, 2005 | 18.47 | 18.57 | 18.39 | 18.52 | 253,500 | +0.05(+0.24%) |
May 19, 2005 | 18.41 | 18.56 | 18.36 | 18.47 | 552,800 | +0.09(+0.49%) |
May 18, 2005 | 18.15 | 18.45 | 18.13 | 18.38 | 316,500 | +0.36(+1.97%) |
May 17, 2005 | 17.95 | 18.05 | 17.80 | 18.02 | 293,300 | +0.07(+0.39%) |
May 16, 2005 | 17.62 | 17.96 | 17.61 | 17.95 | 253,100 | +0.30(+1.73%) |
May 13, 2005 | 17.66 | 17.66 | 17.48 | 17.65 | 411,700 | -0.01(-0.03%) |
May 12, 2005 | 17.61 | 17.79 | 17.48 | 17.66 | 343,200 | +0.10(+0.54%) |
May 11, 2005 | 17.35 | 17.62 | 17.34 | 17.56 | 595,600 | +0.29(+1.65%) |
May 10, 2005 | 17.35 | 17.35 | 17.15 | 17.27 | 298,600 | -0.17(-0.97%) |
May 09, 2005 | 17.74 | 17.74 | 17.32 | 17.45 | 221,600 | -0.13(-0.74%) |
May 06, 2005 | 17.35 | 17.57 | 17.14 | 17.57 | 205,300 | +0.34(+1.94%) |
May 05, 2005 | 17.43 | 17.43 | 17.18 | 17.24 | 294,100 | -0.18(-1.03%) |
May 04, 2005 | 17.27 | 17.44 | 17.21 | 17.42 | 534,400 | +0.19(+1.10%) |
May 03, 2005 | 17.50 | 17.55 | 17.12 | 17.23 | 258,100 | -0.22(-1.26%) |
May 02, 2005 | 17.48 | 17.51 | 17.12 | 17.45 | 352,900 | +0.06(+0.35%) |
Apr 29, 2005 | 17.20 | 17.39 | 16.87 | 17.39 | 342,300 | +0.18(+1.02%) |
Apr 28, 2005 | 17.18 | 17.30 | 16.95 | 17.21 | 255,100 | +0.25(+1.47%) |
Apr 27, 2005 | 17.00 | 17.16 | 16.82 | 16.96 | 161,600 | +0.02(+0.09%) |
Apr 26, 2005 | 17.03 | 17.10 | 16.88 | 16.95 | 242,300 | -0.05(-0.29%) |
Apr 25, 2005 | 16.69 | 17.00 | 16.65 | 17.00 | 249,200 | +0.43(+2.63%) |
Apr 22, 2005 | 16.65 | 16.84 | 16.45 | 16.57 | 220,800 | -0.17(-1.02%) |
Apr 21, 2005 | 16.95 | 16.95 | 16.58 | 16.73 | 337,700 | -0.09(-0.56%) |
Apr 20, 2005 | 16.90 | 16.95 | 16.80 | 16.83 | 408,100 | -0.10(-0.59%) |
Apr 19, 2005 | 16.84 | 16.98 | 16.75 | 16.93 | 245,300 | +0.06(+0.36%) |
Apr 18, 2005 | 16.82 | 16.98 | 16.68 | 16.87 | 317,500 | +0.02(+0.09%) |
Apr 15, 2005 | 16.68 | 16.98 | 16.62 | 16.86 | 227,100 | +0.11(+0.66%) |
Apr 14, 2005 | 17.11 | 17.11 | 16.73 | 16.75 | 374,900 | -0.36(-2.13%) |
Apr 13, 2005 | 17.29 | 17.34 | 17.11 | 17.11 | 264,800 | -0.18(-1.04%) |
Apr 12, 2005 | 17.10 | 17.39 | 17.05 | 17.29 | 248,000 | +0.06(+0.38%) |
Apr 11, 2005 | 17.36 | 17.39 | 17.07 | 17.23 | 337,500 | -0.17(-0.98%) |
Apr 08, 2005 | 17.65 | 17.65 | 17.34 | 17.39 | 192,400 | -0.20(-1.11%) |
Apr 07, 2005 | 17.25 | 17.63 | 17.18 | 17.59 | 420,100 | +0.29(+1.65%) |
Apr 06, 2005 | 17.27 | 17.41 | 17.09 | 17.30 | 333,900 | +0.11(+0.64%) |
Apr 05, 2005 | 17.09 | 17.23 | 17.05 | 17.20 | 314,100 | +0.20(+1.15%) |
Apr 04, 2005 | 17.12 | 17.12 | 16.93 | 17.00 | 448,800 | -0.12(-0.70%) |