Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.75 | 17.75 | 16.25 | 16.32 | 12,127 | -1.04(-5.97%) |
Mar 30, 2006 | 17.25 | 17.50 | 16.27 | 17.35 | 8,393 | +0.10(+0.58%) |
Mar 29, 2006 | 16.00 | 17.25 | 15.78 | 17.25 | 15,440 | +1.03(+6.35%) |
Mar 28, 2006 | 16.25 | 16.25 | 15.75 | 16.22 | 9,572 | -0.03(-0.18%) |
Mar 27, 2006 | 16.75 | 16.75 | 15.50 | 16.25 | 13,323 | -0.50(-2.99%) |
Mar 24, 2006 | 16.50 | 16.97 | 15.75 | 16.75 | 23,352 | +0.75(+4.67%) |
Mar 23, 2006 | 16.00 | 16.25 | 15.80 | 16.00 | 10,944 | +0.00(+0.02%) |
Mar 22, 2006 | 17.00 | 17.00 | 16.00 | 16.00 | 7,972 | -0.75(-4.48%) |
Mar 21, 2006 | 16.50 | 17.25 | 16.00 | 16.75 | 12,247 | +0.75(+4.67%) |
Mar 20, 2006 | 16.25 | 16.50 | 15.98 | 16.00 | 12,115 | -0.37(-2.27%) |
Mar 17, 2006 | 16.50 | 17.00 | 16.00 | 16.38 | 20,973 | -0.38(-2.24%) |
Mar 16, 2006 | 16.75 | 17.50 | 16.73 | 16.75 | 14,553 | -0.12(-0.71%) |
Mar 15, 2006 | 17.00 | 17.25 | 16.80 | 16.87 | 7,468 | -0.13(-0.76%) |
Mar 14, 2006 | 17.50 | 17.50 | 16.99 | 17.00 | 10,012 | -0.50(-2.86%) |
Mar 13, 2006 | 17.25 | 18.00 | 17.25 | 17.50 | 8,211 | +0.25(+1.48%) |
Mar 10, 2006 | 18.00 | 18.15 | 17.02 | 17.25 | 10,094 | -0.63(-3.52%) |
Mar 09, 2006 | 17.75 | 18.00 | 17.25 | 17.88 | 6,561 | +0.12(+0.70%) |
Mar 08, 2006 | 17.50 | 19.00 | 17.25 | 17.75 | 7,831 | -0.25(-1.39%) |
Mar 07, 2006 | 17.25 | 18.00 | 17.25 | 18.00 | 15,960 | +0.00(+0.01%) |
Mar 06, 2006 | 18.00 | 18.00 | 17.74 | 18.00 | 5,692 | +0.27(+1.54%) |
Mar 03, 2006 | 18.00 | 18.50 | 17.50 | 17.73 | 9,021 | -0.27(-1.53%) |
Mar 02, 2006 | 18.25 | 18.50 | 17.75 | 18.00 | 6,158 | +0.25(+1.41%) |
Mar 01, 2006 | 18.75 | 19.48 | 17.75 | 17.75 | 14,764 | -0.75(-4.05%) |
Feb 28, 2006 | 19.00 | 19.50 | 18.50 | 18.50 | 6,822 | -0.50(-2.63%) |
Feb 27, 2006 | 19.50 | 19.50 | 18.80 | 19.00 | 7,526 | +0.00(+0.00%) |
Feb 24, 2006 | 18.25 | 19.50 | 18.25 | 19.00 | 19,801 | +0.75(+4.11%) |
Feb 23, 2006 | 18.25 | 18.75 | 18.00 | 18.25 | 6,602 | -0.50(-2.67%) |
Feb 22, 2006 | 17.50 | 18.75 | 16.79 | 18.75 | 15,933 | +1.10(+6.25%) |
Feb 21, 2006 | 18.25 | 18.25 | 17.26 | 17.65 | 20,321 | -0.60(-3.30%) |
Feb 17, 2006 | 18.50 | 18.50 | 17.74 | 18.25 | 22,427 | +0.73(+4.14%) |
Feb 16, 2006 | 16.50 | 18.50 | 16.50 | 17.52 | 68,216 | +1.02(+6.21%) |
Feb 15, 2006 | 15.75 | 16.75 | 15.74 | 16.50 | 40,677 | +1.47(+9.82%) |
Feb 14, 2006 | 15.00 | 15.25 | 14.50 | 15.03 | 32,976 | +0.52(+3.58%) |
Feb 13, 2006 | 15.25 | 15.25 | 14.25 | 14.51 | 51,564 | -0.82(-5.35%) |
Feb 10, 2006 | 16.75 | 16.88 | 14.97 | 15.32 | 63,014 | -1.42(-8.47%) |
Feb 09, 2006 | 18.75 | 19.50 | 16.45 | 16.74 | 66,739 | -2.26(-11.88%) |
Feb 08, 2006 | 19.00 | 19.29 | 18.75 | 19.00 | 12,314 | +0.00(+0.00%) |
Feb 07, 2006 | 18.75 | 19.25 | 18.75 | 19.00 | 3,851 | -0.25(-1.30%) |
Feb 06, 2006 | 19.25 | 19.50 | 18.75 | 19.25 | 8,005 | +0.25(+1.32%) |
Feb 03, 2006 | 18.50 | 19.25 | 18.50 | 19.00 | 10,902 | +0.72(+3.95%) |
Feb 02, 2006 | 18.25 | 18.75 | 18.12 | 18.28 | 8,077 | +0.15(+0.84%) |
Feb 01, 2006 | 19.00 | 19.25 | 18.07 | 18.12 | 17,182 | -0.38(-2.03%) |
Jan 31, 2006 | 19.50 | 19.50 | 18.48 | 18.50 | 21,720 | -0.50(-2.63%) |
Jan 30, 2006 | 19.75 | 19.75 | 18.75 | 19.00 | 7,601 | -0.00(-0.01%) |
Jan 27, 2006 | 19.25 | 19.50 | 19.00 | 19.00 | 11,721 | -0.25(-1.29%) |
Jan 26, 2006 | 20.00 | 20.00 | 19.00 | 19.25 | 11,692 | -0.25(-1.28%) |
Jan 25, 2006 | 19.75 | 20.00 | 19.48 | 19.50 | 15,361 | -0.25(-1.27%) |
Jan 24, 2006 | 20.00 | 20.75 | 19.52 | 19.75 | 11,783 | -0.25(-1.25%) |
Jan 23, 2006 | 20.25 | 20.30 | 19.75 | 20.00 | 7,478 | -0.25(-1.23%) |
Jan 20, 2006 | 19.75 | 21.25 | 19.75 | 20.25 | 21,517 | +0.25(+1.25%) |
Jan 19, 2006 | 21.25 | 21.25 | 19.75 | 20.00 | 25,267 | -0.50(-2.44%) |
Jan 18, 2006 | 19.50 | 20.50 | 19.50 | 20.50 | 33,613 | +1.00(+5.13%) |
Jan 17, 2006 | 20.50 | 21.00 | 19.25 | 19.50 | 12,865 | -1.00(-4.87%) |
Jan 13, 2006 | 19.75 | 20.75 | 19.75 | 20.50 | 20,044 | +0.75(+3.78%) |
Jan 12, 2006 | 18.50 | 20.00 | 18.48 | 19.75 | 21,260 | +1.50(+8.22%) |
Jan 11, 2006 | 18.75 | 18.75 | 18.25 | 18.25 | 7,816 | -0.25(-1.35%) |
Jan 10, 2006 | 18.25 | 18.75 | 18.00 | 18.50 | 12,401 | +0.25(+1.37%) |
Jan 09, 2006 | 19.50 | 19.50 | 18.02 | 18.25 | 12,079 | -1.25(-6.41%) |
Jan 06, 2006 | 18.00 | 19.50 | 18.00 | 19.50 | 9,217 | +1.50(+8.33%) |
Jan 05, 2006 | 18.75 | 19.00 | 18.00 | 18.00 | 21,766 | -0.75(-4.00%) |
Jan 04, 2006 | 18.25 | 18.75 | 18.00 | 18.75 | 18,250 | +1.00(+5.63%) |
Jan 03, 2006 | 17.75 | 18.00 | 17.49 | 17.75 | 27,413 | +0.75(+4.41%) |
Dec 30, 2005 | 17.25 | 17.50 | 16.75 | 17.00 | 48,254 | -0.50(-2.86%) |
Dec 29, 2005 | 17.00 | 17.50 | 16.95 | 17.50 | 42,163 | +0.25(+1.45%) |
Dec 28, 2005 | 17.75 | 18.00 | 17.00 | 17.25 | 43,304 | -0.75(-4.17%) |
Dec 27, 2005 | 17.50 | 18.75 | 17.00 | 18.00 | 74,480 | -0.75(-4.00%) |
Dec 23, 2005 | 19.50 | 20.00 | 17.25 | 18.75 | 41,801 | -1.00(-5.06%) |
Dec 22, 2005 | 19.50 | 20.00 | 19.49 | 19.75 | 16,763 | +0.25(+1.28%) |
Dec 21, 2005 | 19.75 | 20.00 | 19.50 | 19.50 | 14,958 | +0.00(+0.00%) |
Dec 20, 2005 | 19.75 | 20.25 | 19.50 | 19.50 | 15,424 | -0.25(-1.27%) |
Dec 19, 2005 | 20.25 | 20.75 | 19.75 | 19.75 | 16,135 | -0.75(-3.66%) |
Dec 16, 2005 | 21.00 | 21.25 | 20.25 | 20.50 | 13,674 | -0.25(-1.20%) |
Dec 15, 2005 | 19.75 | 20.75 | 19.75 | 20.75 | 17,817 | +1.00(+5.06%) |
Dec 14, 2005 | 19.50 | 20.50 | 19.50 | 19.75 | 18,533 | +0.00(+0.00%) |
Dec 13, 2005 | 19.75 | 20.75 | 19.75 | 19.75 | 16,508 | +0.00(+0.00%) |
Dec 12, 2005 | 20.00 | 20.25 | 19.75 | 19.75 | 21,113 | +0.00(+0.00%) |
Dec 09, 2005 | 19.50 | 20.50 | 19.00 | 19.75 | 40,075 | +0.00(+0.00%) |
Dec 08, 2005 | 20.75 | 21.75 | 19.73 | 19.75 | 50,050 | -1.00(-4.82%) |
Dec 07, 2005 | 21.00 | 21.50 | 20.75 | 20.75 | 18,161 | -0.50(-2.35%) |
Dec 06, 2005 | 22.25 | 22.50 | 21.00 | 21.25 | 19,329 | -0.25(-1.16%) |
Dec 05, 2005 | 22.50 | 22.50 | 21.25 | 21.50 | 19,281 | +0.00(+0.00%) |
Dec 02, 2005 | 21.75 | 22.25 | 21.50 | 21.50 | 24,623 | -0.25(-1.15%) |
Dec 01, 2005 | 23.50 | 23.50 | 21.75 | 21.75 | 23,564 | -1.00(-4.40%) |
Nov 30, 2005 | 22.25 | 23.00 | 21.50 | 22.75 | 21,719 | +0.50(+2.25%) |
Nov 29, 2005 | 22.75 | 23.00 | 22.00 | 22.25 | 16,100 | -0.50(-2.20%) |
Nov 28, 2005 | 23.75 | 23.75 | 22.75 | 22.75 | 18,261 | -0.75(-3.19%) |
Nov 25, 2005 | 22.50 | 24.25 | 22.50 | 23.50 | 9,011 | +0.25(+1.08%) |
Nov 23, 2005 | 21.75 | 23.50 | 21.25 | 23.25 | 19,925 | +2.00(+9.41%) |
Nov 22, 2005 | 21.50 | 22.00 | 21.00 | 21.25 | 24,539 | +0.25(+1.19%) |
Nov 21, 2005 | 21.75 | 22.00 | 20.75 | 21.00 | 29,639 | -0.50(-2.33%) |
Nov 18, 2005 | 21.50 | 21.75 | 20.75 | 21.50 | 40,189 | +0.75(+3.61%) |
Nov 17, 2005 | 22.25 | 22.50 | 20.50 | 20.75 | 48,376 | -1.50(-6.74%) |
Nov 16, 2005 | 22.50 | 22.75 | 22.00 | 22.25 | 19,859 | -0.50(-2.20%) |
Nov 15, 2005 | 22.75 | 23.25 | 22.48 | 22.75 | 17,939 | +0.00(+0.00%) |
Nov 14, 2005 | 23.25 | 23.50 | 22.50 | 22.75 | 13,600 | -0.50(-2.15%) |
Nov 11, 2005 | 23.00 | 23.75 | 23.00 | 23.25 | 16,571 | +0.50(+2.20%) |
Nov 10, 2005 | 23.50 | 23.50 | 22.50 | 22.75 | 34,574 | +0.25(+1.11%) |
Nov 09, 2005 | 27.25 | 27.50 | 21.75 | 22.50 | 156,866 | -4.50(-16.67%) |
Nov 08, 2005 | 26.25 | 27.25 | 26.00 | 27.00 | 17,499 | +0.75(+2.86%) |
Nov 07, 2005 | 25.50 | 26.25 | 25.50 | 26.25 | 12,093 | +0.50(+1.94%) |
Nov 04, 2005 | 26.00 | 26.97 | 25.75 | 25.75 | 28,154 | -0.25(-0.96%) |
Nov 03, 2005 | 25.75 | 26.00 | 25.25 | 26.00 | 13,987 | +1.00(+4.00%) |
Nov 02, 2005 | 26.50 | 26.50 | 25.00 | 25.00 | 18,955 | +0.25(+1.01%) |
Nov 01, 2005 | 25.00 | 26.25 | 24.75 | 24.75 | 19,953 | -0.50(-1.98%) |
Oct 31, 2005 | 25.50 | 25.50 | 24.75 | 25.25 | 19,248 | -0.25(-0.98%) |
Oct 28, 2005 | 25.75 | 25.75 | 25.00 | 25.50 | 17,185 | +0.25(+0.99%) |
Oct 27, 2005 | 25.25 | 25.75 | 25.00 | 25.25 | 10,677 | +0.00(+0.00%) |
Oct 26, 2005 | 25.75 | 25.75 | 25.25 | 25.25 | 13,345 | +0.00(+0.00%) |
Oct 25, 2005 | 26.00 | 26.00 | 25.25 | 25.25 | 13,369 | -0.50(-1.94%) |
Oct 24, 2005 | 25.75 | 26.25 | 25.25 | 25.75 | 15,309 | +0.00(+0.00%) |
Oct 21, 2005 | 26.25 | 26.50 | 25.50 | 25.75 | 9,154 | +0.00(+0.00%) |
Oct 20, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 24,876 | +0.75(+3.00%) |
Oct 19, 2005 | 25.50 | 25.75 | 24.50 | 25.00 | 26,071 | -0.75(-2.91%) |
Oct 18, 2005 | 26.00 | 26.25 | 25.25 | 25.75 | 14,389 | +0.25(+0.98%) |
Oct 17, 2005 | 26.00 | 26.25 | 25.50 | 25.50 | 10,925 | -0.50(-1.92%) |
Oct 14, 2005 | 25.50 | 26.25 | 25.50 | 26.00 | 13,463 | +0.50(+1.96%) |
Oct 13, 2005 | 25.75 | 26.00 | 25.50 | 25.50 | 13,086 | -0.25(-0.97%) |
Oct 12, 2005 | 26.25 | 26.75 | 25.50 | 25.75 | 20,727 | -0.75(-2.83%) |
Oct 11, 2005 | 26.75 | 27.00 | 26.25 | 26.50 | 12,349 | -0.25(-0.93%) |
Oct 10, 2005 | 27.25 | 27.25 | 26.50 | 26.75 | 12,274 | +0.00(+0.00%) |
Oct 07, 2005 | 26.75 | 27.50 | 26.25 | 26.75 | 20,870 | -0.25(-0.93%) |
Oct 06, 2005 | 27.50 | 27.50 | 26.50 | 27.00 | 13,318 | +0.00(+0.00%) |
Oct 05, 2005 | 27.50 | 27.50 | 26.75 | 27.00 | 9,035 | +0.00(+0.00%) |
Oct 04, 2005 | 26.75 | 27.75 | 26.75 | 27.00 | 10,560 | +0.00(+0.00%) |
Oct 03, 2005 | 27.50 | 28.00 | 26.75 | 27.00 | 18,209 | +0.00(+0.00%) |
Sep 30, 2005 | 27.50 | 28.50 | 26.75 | 27.00 | 32,463 | -0.50(-1.82%) |
Sep 29, 2005 | 28.75 | 29.25 | 27.25 | 27.50 | 28,552 | -0.75(-2.65%) |
Sep 28, 2005 | 30.00 | 30.75 | 28.00 | 28.25 | 74,804 | -2.50(-8.13%) |
Sep 27, 2005 | 26.25 | 32.25 | 26.00 | 30.75 | 272,179 | +4.50(+17.14%) |
Sep 26, 2005 | 26.75 | 26.75 | 26.25 | 26.25 | 14,393 | +0.00(+0.00%) |
Sep 23, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 8,964 | -0.50(-1.87%) |
Sep 22, 2005 | 27.00 | 27.25 | 26.75 | 26.75 | 9,443 | -0.25(-0.93%) |
Sep 21, 2005 | 28.00 | 28.00 | 26.50 | 27.00 | 10,554 | -0.25(-0.92%) |
Sep 20, 2005 | 26.00 | 27.50 | 26.00 | 27.25 | 22,545 | +1.50(+5.83%) |
Sep 19, 2005 | 26.25 | 26.75 | 25.75 | 25.75 | 15,851 | -0.50(-1.90%) |
Sep 16, 2005 | 26.50 | 26.50 | 26.00 | 26.25 | 8,854 | +0.50(+1.94%) |
Sep 15, 2005 | 26.75 | 26.75 | 25.75 | 25.75 | 24,621 | -0.25(-0.96%) |
Sep 14, 2005 | 26.25 | 26.25 | 25.75 | 26.00 | 19,852 | +0.25(+0.97%) |
Sep 13, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 11,941 | -1.00(-3.74%) |
Sep 12, 2005 | 26.00 | 27.00 | 25.75 | 26.75 | 22,622 | +1.00(+3.88%) |
Sep 09, 2005 | 26.50 | 26.75 | 25.50 | 25.75 | 30,147 | -0.98(-3.65%) |
Sep 08, 2005 | 26.50 | 27.00 | 26.25 | 26.73 | 10,576 | +0.23(+0.85%) |
Sep 07, 2005 | 27.25 | 27.25 | 26.50 | 26.50 | 11,232 | -0.75(-2.75%) |
Sep 06, 2005 | 27.00 | 27.50 | 26.50 | 27.25 | 10,278 | -0.25(-0.91%) |
Sep 02, 2005 | 27.00 | 27.75 | 27.00 | 27.50 | 10,705 | +0.00(+0.00%) |
Sep 01, 2005 | 27.25 | 27.50 | 26.50 | 27.50 | 14,476 | +0.25(+0.92%) |
Aug 31, 2005 | 26.75 | 27.25 | 26.00 | 27.25 | 10,938 | +1.00(+3.81%) |
Aug 30, 2005 | 26.50 | 26.75 | 26.00 | 26.25 | 12,755 | -0.25(-0.94%) |
Aug 29, 2005 | 26.75 | 26.75 | 26.25 | 26.50 | 15,118 | +0.00(+0.00%) |
Aug 26, 2005 | 27.25 | 27.25 | 26.50 | 26.50 | 9,087 | -0.50(-1.85%) |
Aug 25, 2005 | 27.50 | 27.50 | 27.00 | 27.00 | 7,883 | +0.00(+0.00%) |
Aug 24, 2005 | 27.25 | 27.50 | 26.75 | 27.00 | 6,332 | +0.00(+0.00%) |
Aug 23, 2005 | 27.50 | 27.50 | 26.00 | 27.00 | 18,380 | +0.25(+0.93%) |
Aug 22, 2005 | 27.75 | 27.75 | 26.75 | 26.75 | 14,049 | -0.50(-1.83%) |
Aug 19, 2005 | 26.75 | 27.75 | 26.50 | 27.25 | 14,964 | +0.50(+1.87%) |
Aug 18, 2005 | 26.75 | 27.25 | 26.25 | 26.75 | 13,411 | -0.50(-1.83%) |
Aug 17, 2005 | 25.50 | 27.25 | 25.50 | 27.25 | 26,927 | +1.50(+5.83%) |
Aug 16, 2005 | 26.75 | 26.75 | 25.25 | 25.75 | 51,508 | -0.75(-2.83%) |
Aug 15, 2005 | 27.50 | 27.50 | 26.50 | 26.50 | 13,629 | -1.00(-3.64%) |
Aug 12, 2005 | 28.00 | 28.00 | 26.75 | 27.50 | 21,416 | +0.00(+0.00%) |
Aug 11, 2005 | 26.75 | 27.75 | 26.75 | 27.50 | 28,908 | +0.50(+1.85%) |
Aug 10, 2005 | 28.00 | 28.00 | 26.50 | 27.00 | 36,459 | -1.00(-3.57%) |
Aug 09, 2005 | 28.50 | 29.25 | 25.75 | 28.00 | 103,536 | -1.50(-5.08%) |
Aug 08, 2005 | 30.75 | 30.75 | 29.50 | 29.50 | 17,905 | -0.50(-1.67%) |
Aug 05, 2005 | 29.75 | 30.25 | 29.75 | 30.00 | 9,443 | +0.50(+1.69%) |
Aug 04, 2005 | 30.00 | 30.50 | 29.50 | 29.50 | 21,387 | -0.50(-1.67%) |
Aug 03, 2005 | 29.75 | 31.00 | 29.75 | 30.00 | 28,674 | +0.00(+0.00%) |
Aug 02, 2005 | 30.00 | 30.25 | 29.75 | 30.00 | 21,399 | +0.50(+1.69%) |
Aug 01, 2005 | 30.00 | 30.25 | 29.50 | 29.50 | 12,716 | -0.75(-2.48%) |
Jul 29, 2005 | 30.00 | 30.50 | 29.75 | 30.25 | 12,130 | +0.50(+1.68%) |
Jul 28, 2005 | 29.75 | 30.25 | 29.75 | 29.75 | 7,107 | +0.00(+0.00%) |
Jul 27, 2005 | 30.50 | 30.50 | 29.75 | 29.75 | 14,344 | -0.25(-0.83%) |
Jul 26, 2005 | 29.75 | 30.75 | 29.75 | 30.00 | 13,415 | +0.25(+0.84%) |
Jul 25, 2005 | 30.00 | 30.00 | 29.50 | 29.75 | 7,742 | +0.00(+0.00%) |
Jul 22, 2005 | 30.25 | 30.25 | 29.75 | 29.75 | 10,071 | -0.25(-0.83%) |
Jul 21, 2005 | 30.75 | 30.75 | 29.75 | 30.00 | 12,301 | -0.25(-0.83%) |
Jul 20, 2005 | 30.75 | 31.00 | 29.75 | 30.25 | 13,153 | -0.25(-0.82%) |
Jul 19, 2005 | 31.25 | 31.25 | 30.25 | 30.50 | 21,788 | +0.00(+0.00%) |
Jul 18, 2005 | 30.00 | 30.50 | 30.00 | 30.50 | 6,475 | +0.50(+1.67%) |
Jul 15, 2005 | 30.50 | 30.50 | 29.75 | 30.00 | 25,632 | +0.00(+0.00%) |
Jul 14, 2005 | 31.00 | 31.00 | 29.75 | 30.00 | 7,126 | -0.25(-0.83%) |
Jul 13, 2005 | 29.75 | 30.50 | 29.75 | 30.25 | 16,354 | +0.50(+1.68%) |
Jul 12, 2005 | 30.00 | 30.50 | 29.50 | 29.75 | 15,800 | -0.25(-0.83%) |
Jul 11, 2005 | 30.00 | 30.50 | 29.50 | 30.00 | 6,783 | +0.00(+0.00%) |
Jul 08, 2005 | 29.25 | 30.50 | 29.25 | 30.00 | 6,545 | -0.50(-1.64%) |
Jul 07, 2005 | 30.00 | 30.50 | 29.75 | 30.50 | 4,034 | +1.00(+3.39%) |
Jul 06, 2005 | 29.50 | 30.50 | 29.50 | 29.50 | 7,219 | -0.75(-2.48%) |
Jul 05, 2005 | 29.50 | 30.75 | 29.25 | 30.25 | 15,520 | +0.50(+1.68%) |
Jul 01, 2005 | 30.00 | 30.35 | 29.50 | 29.75 | 3,716 | -0.25(-0.83%) |
Jun 30, 2005 | 30.50 | 31.00 | 29.75 | 30.00 | 4,820 | -1.00(-3.23%) |
Jun 29, 2005 | 29.25 | 31.25 | 29.25 | 31.00 | 15,212 | +1.50(+5.08%) |
Jun 28, 2005 | 29.00 | 30.50 | 29.00 | 29.50 | 13,408 | +0.00(+0.00%) |
Jun 27, 2005 | 29.50 | 30.00 | 29.50 | 29.50 | 8,494 | -0.50(-1.67%) |
Jun 24, 2005 | 30.50 | 30.50 | 29.50 | 30.00 | 5,410 | +0.00(+0.00%) |
Jun 23, 2005 | 30.00 | 31.00 | 29.50 | 30.00 | 7,579 | -0.25(-0.83%) |
Jun 22, 2005 | 31.50 | 32.00 | 30.00 | 30.25 | 6,385 | -1.25(-3.97%) |
Jun 21, 2005 | 31.00 | 31.75 | 31.00 | 31.50 | 11,040 | +0.25(+0.80%) |
Jun 20, 2005 | 30.50 | 32.25 | 30.50 | 31.25 | 16,602 | +0.50(+1.63%) |
Jun 17, 2005 | 30.00 | 31.00 | 30.00 | 30.75 | 18,850 | +0.75(+2.50%) |
Jun 16, 2005 | 29.75 | 30.00 | 29.50 | 30.00 | 7,397 | +0.50(+1.69%) |
Jun 15, 2005 | 29.00 | 29.75 | 28.75 | 29.50 | 9,804 | +0.75(+2.61%) |
Jun 14, 2005 | 30.00 | 30.00 | 28.75 | 28.75 | 13,984 | -0.75(-2.54%) |
Jun 13, 2005 | 28.75 | 30.00 | 28.75 | 29.50 | 6,171 | +0.50(+1.72%) |
Jun 10, 2005 | 28.75 | 30.00 | 28.75 | 29.00 | 4,995 | -0.25(-0.85%) |
Jun 09, 2005 | 29.50 | 30.00 | 29.00 | 29.25 | 8,829 | -0.25(-0.86%) |
Jun 08, 2005 | 29.50 | 30.00 | 29.50 | 29.50 | 9,313 | -0.25(-0.84%) |
Jun 07, 2005 | 30.00 | 30.25 | 29.50 | 29.75 | 7,127 | +0.50(+1.71%) |
Jun 06, 2005 | 31.00 | 31.25 | 29.25 | 29.25 | 14,720 | -1.25(-4.10%) |
Jun 03, 2005 | 30.75 | 31.25 | 30.00 | 30.50 | 9,961 | -0.25(-0.81%) |
Jun 02, 2005 | 29.75 | 31.25 | 29.50 | 30.75 | 12,708 | +1.25(+4.24%) |
Jun 01, 2005 | 30.50 | 30.50 | 29.25 | 29.50 | 10,295 | +0.25(+0.85%) |
May 31, 2005 | 29.75 | 31.25 | 29.25 | 29.25 | 25,700 | -0.75(-2.50%) |
May 27, 2005 | 29.75 | 30.27 | 29.50 | 30.00 | 8,467 | +0.00(+0.00%) |
May 26, 2005 | 29.75 | 30.25 | 29.50 | 30.00 | 9,472 | +0.00(+0.00%) |
May 25, 2005 | 30.50 | 30.75 | 30.00 | 30.00 | 7,577 | -1.00(-3.23%) |
May 24, 2005 | 30.25 | 32.00 | 30.25 | 31.00 | 4,704 | +0.50(+1.64%) |
May 23, 2005 | 29.25 | 31.25 | 29.25 | 30.50 | 5,779 | +0.00(+0.00%) |
May 20, 2005 | 31.25 | 31.25 | 29.25 | 30.50 | 20,262 | +1.25(+4.27%) |
May 19, 2005 | 28.75 | 29.50 | 28.75 | 29.25 | 11,879 | +0.25(+0.86%) |
May 18, 2005 | 28.75 | 29.25 | 28.50 | 29.00 | 21,028 | +0.25(+0.87%) |
May 17, 2005 | 30.75 | 30.75 | 28.50 | 28.75 | 33,308 | -1.50(-4.96%) |
May 16, 2005 | 30.50 | 31.25 | 30.25 | 30.25 | 15,928 | +0.00(+0.00%) |
May 13, 2005 | 30.50 | 31.50 | 30.00 | 30.25 | 13,133 | -0.25(-0.82%) |
May 12, 2005 | 30.75 | 31.00 | 29.50 | 30.50 | 28,868 | +0.00(+0.00%) |
May 11, 2005 | 32.75 | 33.00 | 29.75 | 30.50 | 82,337 | -3.25(-9.63%) |
May 10, 2005 | 33.50 | 35.00 | 33.50 | 33.75 | 21,165 | +0.25(+0.75%) |
May 09, 2005 | 33.75 | 33.75 | 32.75 | 33.50 | 17,625 | +0.00(+0.00%) |
May 06, 2005 | 33.50 | 34.00 | 33.50 | 33.50 | 4,053 | -0.25(-0.74%) |
May 05, 2005 | 33.50 | 34.00 | 33.25 | 33.75 | 8,848 | +0.25(+0.75%) |
May 04, 2005 | 33.25 | 33.75 | 33.00 | 33.50 | 7,955 | +0.25(+0.75%) |
May 03, 2005 | 33.75 | 33.75 | 32.75 | 33.25 | 10,104 | +0.00(+0.00%) |
May 02, 2005 | 33.50 | 33.50 | 33.00 | 33.25 | 5,879 | +0.00(+0.00%) |
Apr 29, 2005 | 32.50 | 34.00 | 32.50 | 33.25 | 9,239 | +0.75(+2.31%) |
Apr 28, 2005 | 32.50 | 34.25 | 32.50 | 32.50 | 15,307 | -0.25(-0.76%) |
Apr 27, 2005 | 33.25 | 34.00 | 32.75 | 32.75 | 8,562 | -0.25(-0.76%) |
Apr 26, 2005 | 33.50 | 34.25 | 33.00 | 33.00 | 6,122 | -1.00(-2.94%) |
Apr 25, 2005 | 33.25 | 34.00 | 33.00 | 34.00 | 10,405 | +0.00(+0.00%) |
Apr 22, 2005 | 32.75 | 34.00 | 32.50 | 34.00 | 13,080 | +0.25(+0.74%) |
Apr 21, 2005 | 32.75 | 33.75 | 32.50 | 33.75 | 12,761 | +0.75(+2.27%) |
Apr 20, 2005 | 33.50 | 33.75 | 32.50 | 33.00 | 13,836 | +0.00(+0.00%) |
Apr 19, 2005 | 32.75 | 34.00 | 32.50 | 33.00 | 6,029 | +0.25(+0.76%) |
Apr 18, 2005 | 33.25 | 35.00 | 32.75 | 32.75 | 8,426 | -0.25(-0.76%) |
Apr 15, 2005 | 33.50 | 33.75 | 33.00 | 33.00 | 8,816 | -0.25(-0.75%) |
Apr 14, 2005 | 33.25 | 34.50 | 33.00 | 33.25 | 11,638 | -0.50(-1.48%) |
Apr 13, 2005 | 33.00 | 33.75 | 32.50 | 33.75 | 11,238 | +0.75(+2.27%) |
Apr 12, 2005 | 33.75 | 33.75 | 32.50 | 33.00 | 14,808 | +0.25(+0.76%) |
Apr 11, 2005 | 32.75 | 34.00 | 32.50 | 32.75 | 8,565 | -0.25(-0.76%) |
Apr 08, 2005 | 33.75 | 33.75 | 32.50 | 33.00 | 20,669 | -0.75(-2.22%) |
Apr 07, 2005 | 34.25 | 35.50 | 33.25 | 33.75 | 24,826 | +0.25(+0.75%) |
Apr 06, 2005 | 33.50 | 34.00 | 33.25 | 33.50 | 6,391 | +0.00(+0.00%) |
Apr 05, 2005 | 34.25 | 35.00 | 33.50 | 33.50 | 8,971 | -0.75(-2.19%) |
Apr 04, 2005 | 35.50 | 35.50 | 33.75 | 34.25 | 9,303 | +0.25(+0.74%) |