Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 50.61 | 52.05 | 50.57 | 51.57 | 2,946,129 | +1.22(+2.42%) |
Apr 27, 2006 | 51.32 | 51.65 | 48.34 | 50.35 | 6,506,467 | -3.37(-6.27%) |
Apr 26, 2006 | 56.00 | 56.49 | 53.55 | 53.72 | 5,851,249 | -0.65(-1.19%) |
Apr 25, 2006 | 55.39 | 55.56 | 53.38 | 54.37 | 3,736,881 | -1.06(-1.91%) |
Apr 24, 2006 | 54.29 | 56.60 | 54.29 | 55.42 | 4,263,692 | +1.67(+3.11%) |
Apr 21, 2006 | 52.88 | 54.66 | 52.69 | 53.75 | 2,553,509 | +1.06(+2.00%) |
Apr 20, 2006 | 53.53 | 53.55 | 51.50 | 52.69 | 3,423,862 | -1.17(-2.18%) |
Apr 19, 2006 | 54.08 | 54.66 | 52.69 | 53.87 | 3,982,539 | -0.22(-0.40%) |
Apr 18, 2006 | 52.06 | 54.25 | 51.32 | 54.08 | 4,554,796 | +3.07(+6.02%) |
Apr 17, 2006 | 49.61 | 51.01 | 49.61 | 51.01 | 2,375,485 | +1.58(+3.19%) |
Apr 13, 2006 | 49.05 | 49.55 | 48.07 | 49.44 | 1,880,138 | +0.36(+0.74%) |
Apr 12, 2006 | 47.84 | 49.19 | 46.86 | 49.07 | 2,524,466 | +1.18(+2.47%) |
Apr 11, 2006 | 49.05 | 49.23 | 47.64 | 47.89 | 2,693,481 | -1.19(-2.42%) |
Apr 10, 2006 | 48.86 | 49.67 | 48.41 | 49.08 | 2,049,960 | +0.19(+0.38%) |
Apr 07, 2006 | 50.36 | 50.87 | 48.54 | 48.89 | 4,234,112 | -1.47(-2.92%) |
Apr 06, 2006 | 49.57 | 50.47 | 49.09 | 50.36 | 4,139,452 | +1.28(+2.61%) |
Apr 05, 2006 | 47.09 | 49.32 | 47.08 | 49.09 | 5,226,687 | +1.99(+4.23%) |
Apr 04, 2006 | 46.48 | 47.45 | 46.32 | 47.09 | 3,257,671 | +0.97(+2.10%) |
Apr 03, 2006 | 46.48 | 47.74 | 45.85 | 46.13 | 3,799,675 | +0.47(+1.03%) |
Mar 31, 2006 | 45.11 | 46.28 | 45.11 | 45.66 | 3,006,232 | +0.80(+1.77%) |
Mar 30, 2006 | 43.93 | 44.99 | 43.59 | 44.86 | 2,161,696 | +1.59(+3.68%) |
Mar 29, 2006 | 43.88 | 44.59 | 42.85 | 43.27 | 2,528,231 | -0.65(-1.49%) |
Mar 28, 2006 | 43.23 | 44.24 | 42.84 | 43.92 | 1,944,275 | -7.35(-14.34%) |
Mar 27, 2006 | 50.46 | 51.64 | 50.01 | 51.27 | 1,665,550 | +8.88(+20.95%) |
Mar 24, 2006 | 42.18 | 42.62 | 41.68 | 42.39 | 1,427,550 | +0.15(+0.35%) |
Mar 23, 2006 | 41.37 | 42.69 | 41.36 | 42.24 | 1,758,588 | +0.91(+2.21%) |
Mar 22, 2006 | 41.65 | 42.70 | 41.18 | 41.33 | 2,247,077 | -0.74(-1.77%) |
Mar 21, 2006 | 42.33 | 42.96 | 41.40 | 42.07 | 2,450,244 | -7.04(-14.34%) |
Mar 20, 2006 | 49.42 | 50.15 | 48.33 | 49.11 | 2,098,984 | +7.99(+19.44%) |
Mar 17, 2006 | 41.69 | 41.95 | 40.83 | 41.12 | 2,650,723 | -1.29(-3.03%) |
Mar 16, 2006 | 41.72 | 43.80 | 41.71 | 42.41 | 2,869,132 | +0.87(+2.09%) |
Mar 15, 2006 | 39.94 | 41.54 | 39.72 | 41.54 | 2,248,324 | +1.61(+4.04%) |
Mar 14, 2006 | 41.15 | 41.18 | 39.79 | 39.93 | 2,300,450 | -6.76(-14.49%) |
Mar 13, 2006 | 48.12 | 48.16 | 46.53 | 46.69 | 1,967,215 | +8.18(+21.25%) |
Mar 10, 2006 | 38.80 | 39.87 | 38.27 | 38.51 | 2,424,505 | +0.02(+0.06%) |
Mar 09, 2006 | 38.23 | 39.01 | 36.53 | 38.49 | 3,224,187 | -0.09(-0.23%) |
Mar 08, 2006 | 39.85 | 40.27 | 38.01 | 38.58 | 2,425,313 | -1.90(-4.70%) |
Mar 07, 2006 | 41.58 | 41.96 | 39.83 | 40.48 | 2,745,347 | -6.84(-14.45%) |
Mar 06, 2006 | 48.62 | 49.07 | 46.58 | 47.32 | 1,958,461 | +6.57(+16.13%) |
Mar 03, 2006 | 39.19 | 41.02 | 38.26 | 40.74 | 4,143,883 | +1.37(+3.47%) |
Mar 02, 2006 | 37.82 | 39.47 | 37.69 | 39.38 | 2,650,927 | +1.88(+5.01%) |
Mar 01, 2006 | 38.72 | 38.84 | 36.94 | 37.50 | 3,678,782 | -1.37(-3.51%) |
Feb 28, 2006 | 39.94 | 39.95 | 38.72 | 38.87 | 1,196,088 | -6.58(-14.49%) |
Feb 27, 2006 | 46.71 | 46.72 | 45.28 | 45.45 | 1,022,827 | +6.23(+15.88%) |
Feb 24, 2006 | 38.53 | 39.65 | 38.27 | 39.22 | 2,418,443 | +0.84(+2.19%) |
Feb 23, 2006 | 37.80 | 38.46 | 37.50 | 38.38 | 1,531,479 | +0.76(+2.03%) |
Feb 22, 2006 | 37.49 | 38.15 | 37.02 | 37.62 | 2,428,141 | -6.37(-14.49%) |
Feb 21, 2006 | 43.84 | 44.62 | 43.29 | 43.99 | 2,076,408 | +6.29(+16.69%) |
Feb 17, 2006 | 37.48 | 38.16 | 37.42 | 37.70 | 2,517,444 | +0.35(+0.93%) |
Feb 16, 2006 | 36.75 | 37.94 | 36.62 | 37.35 | 4,889,418 | +0.85(+2.34%) |
Feb 15, 2006 | 34.52 | 36.79 | 34.30 | 36.50 | 4,123,948 | +2.18(+6.34%) |
Feb 14, 2006 | 35.22 | 35.26 | 33.78 | 34.32 | 3,948,980 | -5.81(-14.49%) |
Feb 13, 2006 | 41.19 | 41.24 | 39.50 | 40.14 | 3,376,943 | +3.97(+10.99%) |
Feb 10, 2006 | 36.75 | 38.37 | 35.97 | 36.16 | 3,327,498 | -0.29(-0.79%) |
Feb 09, 2006 | 37.12 | 37.14 | 34.15 | 36.45 | 5,398,700 | -0.39(-1.07%) |
Feb 08, 2006 | 39.53 | 39.53 | 35.60 | 36.85 | 5,764,395 | -3.04(-7.63%) |
Feb 07, 2006 | 37.86 | 39.99 | 37.74 | 39.89 | 2,933,516 | -6.76(-14.49%) |
Feb 06, 2006 | 44.28 | 46.76 | 44.14 | 46.65 | 2,509,498 | +8.26(+21.53%) |
Feb 03, 2006 | 38.79 | 39.56 | 37.12 | 38.38 | 5,012,664 | -0.47(-1.20%) |
Feb 02, 2006 | 38.29 | 38.98 | 37.86 | 38.85 | 5,146,820 | +0.36(+0.93%) |
Feb 01, 2006 | 38.61 | 39.42 | 38.41 | 38.49 | 4,133,242 | -0.49(-1.26%) |
Jan 31, 2006 | 38.16 | 39.39 | 37.95 | 38.98 | 4,087,851 | -6.60(-14.49%) |
Jan 30, 2006 | 44.62 | 46.07 | 44.37 | 45.59 | 3,495,697 | +9.28(+25.57%) |
Jan 27, 2006 | 35.38 | 36.45 | 34.83 | 36.30 | 4,283,293 | +1.48(+4.26%) |
Jan 26, 2006 | 35.30 | 35.93 | 34.49 | 34.82 | 8,119,938 | +1.77(+5.35%) |
Jan 25, 2006 | 31.14 | 33.11 | 31.11 | 33.05 | 5,232,351 | +2.08(+6.71%) |
Jan 24, 2006 | 30.80 | 31.06 | 30.51 | 30.97 | 2,761,511 | -5.25(-14.49%) |
Jan 23, 2006 | 36.02 | 36.32 | 35.68 | 36.22 | 2,361,487 | +5.89(+19.40%) |
Jan 20, 2006 | 30.17 | 30.50 | 30.07 | 30.34 | 1,797,500 | +0.45(+1.52%) |
Jan 19, 2006 | 30.51 | 30.74 | 29.68 | 29.88 | 2,654,967 | -0.80(-2.61%) |
Jan 18, 2006 | 29.88 | 30.98 | 29.88 | 30.68 | 2,812,156 | -5.20(-14.49%) |
Jan 17, 2006 | 34.94 | 36.23 | 34.94 | 35.88 | 2,404,796 | +5.73(+19.01%) |
Jan 13, 2006 | 30.60 | 30.88 | 30.02 | 30.15 | 2,528,624 | -0.39(-1.29%) |
Jan 12, 2006 | 30.18 | 30.70 | 30.02 | 30.54 | 2,710,192 | +0.70(+2.34%) |
Jan 11, 2006 | 29.69 | 30.21 | 29.10 | 29.85 | 2,846,638 | -0.11(-0.37%) |
Jan 10, 2006 | 29.70 | 30.11 | 29.53 | 29.96 | 3,336,119 | -5.07(-14.49%) |
Jan 09, 2006 | 34.73 | 35.20 | 34.54 | 35.03 | 2,852,859 | +5.63(+19.15%) |
Jan 06, 2006 | 29.10 | 29.47 | 28.78 | 29.40 | 4,365,726 | +0.85(+2.99%) |
Jan 05, 2006 | 28.03 | 29.11 | 27.91 | 28.55 | 8,962,453 | +1.78(+6.66%) |
Jan 04, 2006 | 27.02 | 27.09 | 26.33 | 26.76 | 2,506,130 | -4.53(-14.49%) |
Jan 03, 2006 | 31.60 | 31.68 | 30.79 | 31.30 | 2,143,100 | +4.18(+15.40%) |
Dec 30, 2005 | 26.58 | 27.22 | 26.40 | 27.12 | 1,364,995 | +0.47(+1.75%) |
Dec 29, 2005 | 25.93 | 26.72 | 25.81 | 26.65 | 1,060,046 | +0.93(+3.61%) |
Dec 28, 2005 | 26.54 | 26.55 | 25.67 | 25.72 | 1,365,804 | -4.36(-14.49%) |
Dec 27, 2005 | 31.04 | 31.05 | 30.01 | 30.08 | 1,168,188 | +3.93(+15.01%) |
Dec 23, 2005 | 25.89 | 26.16 | 25.61 | 26.16 | 921,581 | +0.27(+1.03%) |
Dec 22, 2005 | 25.47 | 25.98 | 25.43 | 25.89 | 1,440,156 | +0.60(+2.38%) |
Dec 21, 2005 | 25.12 | 25.65 | 24.80 | 25.29 | 2,173,433 | +0.78(+3.18%) |
Dec 20, 2005 | 25.32 | 25.58 | 24.36 | 24.51 | 1,233,399 | -4.15(-14.49%) |
Dec 19, 2005 | 29.61 | 29.92 | 28.48 | 28.66 | 1,223,131 | +3.57(+14.24%) |
Dec 16, 2005 | 25.47 | 25.60 | 25.06 | 25.09 | 801,298 | -0.27(-1.05%) |
Dec 15, 2005 | 25.78 | 25.83 | 25.05 | 25.35 | 1,486,926 | -0.50(-1.92%) |
Dec 14, 2005 | 25.30 | 25.95 | 24.99 | 25.85 | 1,353,728 | +0.41(+1.63%) |
Dec 13, 2005 | 25.13 | 25.51 | 25.05 | 25.44 | 975,883 | -4.40(-14.74%) |
Dec 12, 2005 | 29.47 | 29.92 | 29.38 | 29.83 | 832,084 | +5.09(+20.58%) |
Dec 09, 2005 | 24.64 | 25.12 | 24.44 | 24.74 | 1,833,159 | -0.06(-0.24%) |
Dec 08, 2005 | 25.23 | 25.66 | 24.75 | 24.80 | 1,285,643 | -0.58(-2.28%) |
Dec 07, 2005 | 25.24 | 25.70 | 25.07 | 25.38 | 1,133,803 | +0.20(+0.79%) |
Dec 06, 2005 | 25.18 | 25.38 | 24.73 | 25.18 | 1,613,234 | -4.35(-14.74%) |
Dec 05, 2005 | 29.53 | 29.77 | 29.01 | 29.53 | 1,375,518 | +4.51(+18.01%) |
Dec 02, 2005 | 24.74 | 25.24 | 24.41 | 25.02 | 2,183,850 | +0.61(+2.49%) |
Dec 01, 2005 | 24.24 | 24.52 | 24.01 | 24.41 | 1,322,387 | +0.23(+0.95%) |
Nov 30, 2005 | 23.61 | 24.42 | 23.61 | 24.18 | 1,635,389 | +0.41(+1.71%) |
Nov 29, 2005 | 24.10 | 24.34 | 23.78 | 23.78 | 1,018,842 | -4.11(-14.74%) |
Nov 28, 2005 | 28.26 | 28.55 | 27.89 | 27.89 | 868,712 | -0.47(-1.65%) |
Nov 25, 2005 | 27.99 | 28.54 | 27.98 | 28.35 | 608,974 | +4.44(+18.59%) |
Nov 24, 2005 | 23.76 | 24.21 | 23.70 | 23.91 | 1,409,790 | +0.36(+1.51%) |
Nov 23, 2005 | 23.49 | 23.58 | 23.16 | 23.55 | 1,163,657 | -0.01(-0.03%) |
Nov 22, 2005 | 22.76 | 23.71 | 22.41 | 23.56 | 1,739,272 | -4.07(-14.74%) |
Nov 21, 2005 | 26.70 | 27.81 | 26.28 | 27.63 | 1,482,984 | +4.86(+21.36%) |
Nov 18, 2005 | 22.73 | 22.96 | 22.59 | 22.77 | 2,349,065 | +0.05(+0.23%) |
Nov 17, 2005 | 22.94 | 23.10 | 22.56 | 22.72 | 1,320,766 | -0.04(-0.20%) |
Nov 16, 2005 | 22.04 | 22.86 | 22.02 | 22.76 | 2,428,903 | +0.57(+2.57%) |
Nov 15, 2005 | 22.59 | 22.73 | 22.07 | 22.19 | 1,327,791 | -3.84(-14.74%) |
Nov 14, 2005 | 26.50 | 26.65 | 25.88 | 26.03 | 1,132,136 | +4.54(+21.12%) |
Nov 11, 2005 | 21.83 | 21.98 | 21.09 | 21.49 | 1,294,289 | -0.30(-1.36%) |
Nov 10, 2005 | 21.62 | 22.14 | 21.45 | 21.79 | 1,134,883 | +0.13(+0.58%) |
Nov 09, 2005 | 21.22 | 21.67 | 20.96 | 21.66 | 1,269,161 | +0.30(+1.42%) |
Nov 08, 2005 | 21.25 | 21.53 | 20.91 | 21.36 | 1,564,197 | -3.69(-14.74%) |
Nov 07, 2005 | 24.60 | 25.26 | 24.53 | 25.05 | 1,333,707 | +3.61(+16.84%) |
Nov 04, 2005 | 21.57 | 21.76 | 21.28 | 21.44 | 1,410,465 | +0.01(+0.07%) |
Nov 03, 2005 | 21.06 | 21.73 | 21.06 | 21.42 | 1,284,021 | +0.25(+1.19%) |
Nov 02, 2005 | 21.20 | 21.61 | 21.13 | 21.17 | 1,070,041 | -0.08(-0.38%) |
Nov 01, 2005 | 20.42 | 21.26 | 20.28 | 21.25 | 2,005,398 | -3.67(-14.74%) |
Oct 31, 2005 | 23.94 | 24.93 | 23.79 | 24.93 | 1,713,005 | +4.61(+22.67%) |
Oct 28, 2005 | 20.37 | 20.64 | 19.88 | 20.32 | 1,771,153 | -0.03(-0.15%) |
Oct 27, 2005 | 20.91 | 20.93 | 20.05 | 20.35 | 1,152,174 | -0.61(-2.93%) |
Oct 26, 2005 | 21.54 | 22.06 | 20.96 | 20.96 | 1,918,671 | -0.61(-2.85%) |
Oct 25, 2005 | 21.10 | 21.80 | 21.10 | 21.58 | 1,665,784 | +0.53(+2.53%) |
Oct 24, 2005 | 20.27 | 21.16 | 20.27 | 21.05 | 1,013,843 | +0.78(+3.84%) |
Oct 21, 2005 | 20.17 | 20.29 | 19.57 | 20.27 | 1,496,923 | +0.24(+1.22%) |
Oct 20, 2005 | 20.54 | 20.93 | 19.93 | 20.02 | 1,828,701 | -0.16(-0.77%) |
Oct 19, 2005 | 19.97 | 20.25 | 19.34 | 20.18 | 2,235,860 | -0.07(-0.37%) |
Oct 18, 2005 | 20.94 | 20.96 | 20.11 | 20.25 | 886,859 | -0.52(-2.49%) |
Oct 17, 2005 | 20.65 | 20.88 | 20.42 | 20.77 | 1,094,761 | +0.20(+0.97%) |
Oct 14, 2005 | 20.01 | 20.62 | 19.69 | 20.57 | 1,919,346 | +0.73(+3.66%) |
Oct 13, 2005 | 20.32 | 20.58 | 19.40 | 19.85 | 2,248,288 | -0.47(-2.33%) |
Oct 12, 2005 | 20.83 | 21.17 | 20.25 | 20.32 | 5,467,599 | +0.32(+1.59%) |
Oct 11, 2005 | 19.99 | 20.19 | 19.85 | 20.00 | 1,786,553 | +0.31(+1.58%) |
Oct 10, 2005 | 20.45 | 20.50 | 19.62 | 19.69 | 1,411,545 | -0.63(-3.10%) |
Oct 07, 2005 | 20.35 | 20.60 | 20.19 | 20.32 | 1,448,966 | +0.24(+1.22%) |
Oct 06, 2005 | 20.45 | 20.76 | 19.81 | 20.08 | 2,357,170 | -0.47(-2.31%) |
Oct 05, 2005 | 22.21 | 22.21 | 20.42 | 20.55 | 3,317,384 | -1.74(-7.80%) |
Oct 04, 2005 | 22.85 | 22.98 | 22.21 | 22.29 | 1,083,415 | -0.32(-1.41%) |
Oct 03, 2005 | 22.86 | 23.09 | 22.53 | 22.61 | 1,083,279 | -0.33(-1.42%) |
Sep 30, 2005 | 22.83 | 23.10 | 22.81 | 22.93 | 1,167,574 | +0.09(+0.39%) |
Sep 29, 2005 | 22.56 | 22.95 | 22.37 | 22.84 | 1,469,229 | +0.33(+1.45%) |
Sep 28, 2005 | 22.61 | 23.16 | 22.50 | 22.52 | 1,876,117 | -0.11(-0.49%) |
Sep 27, 2005 | 22.58 | 22.73 | 22.29 | 22.63 | 1,192,836 | -0.09(-0.39%) |
Sep 26, 2005 | 22.13 | 23.23 | 22.13 | 22.72 | 2,312,996 | +0.92(+4.21%) |
Sep 23, 2005 | 21.56 | 21.90 | 21.30 | 21.80 | 1,072,878 | +0.16(+0.75%) |
Sep 22, 2005 | 21.69 | 22.10 | 21.56 | 21.64 | 2,037,955 | -0.02(-0.10%) |
Sep 21, 2005 | 21.13 | 22.05 | 21.13 | 21.66 | 2,186,553 | +0.63(+2.99%) |
Sep 20, 2005 | 21.43 | 21.54 | 20.90 | 21.03 | 1,895,571 | -0.40(-1.87%) |
Sep 19, 2005 | 21.42 | 21.73 | 21.22 | 21.43 | 750,689 | -0.05(-0.24%) |
Sep 16, 2005 | 21.41 | 21.67 | 21.41 | 21.48 | 1,458,421 | +0.25(+1.19%) |
Sep 15, 2005 | 21.30 | 21.55 | 21.17 | 21.23 | 757,174 | -0.04(-0.21%) |
Sep 14, 2005 | 21.19 | 21.68 | 20.94 | 21.27 | 1,006,890 | +0.14(+0.66%) |
Sep 13, 2005 | 21.25 | 21.31 | 20.87 | 21.13 | 680,781 | -0.21(-1.00%) |
Sep 12, 2005 | 21.66 | 21.72 | 21.22 | 21.35 | 1,463,226 | -0.38(-1.73%) |
Sep 09, 2005 | 21.35 | 21.90 | 21.27 | 21.73 | 1,155,527 | +0.51(+2.40%) |
Sep 08, 2005 | 21.27 | 21.42 | 21.05 | 21.22 | 909,829 | -0.13(-0.59%) |
Sep 07, 2005 | 21.06 | 21.39 | 20.97 | 21.34 | 1,536,191 | +0.44(+2.12%) |
Sep 06, 2005 | 20.85 | 20.99 | 20.71 | 20.90 | 1,494,633 | +0.10(+0.46%) |
Sep 02, 2005 | 20.87 | 21.05 | 20.62 | 20.80 | 1,159,453 | -0.04(-0.18%) |
Sep 01, 2005 | 20.36 | 21.25 | 20.31 | 20.84 | 2,633,104 | +0.44(+2.14%) |
Aug 31, 2005 | 19.96 | 20.40 | 19.75 | 20.40 | 1,627,296 | +0.37(+1.84%) |
Aug 30, 2005 | 20.28 | 20.40 | 19.95 | 20.03 | 1,043,304 | -0.45(-2.20%) |
Aug 29, 2005 | 19.63 | 20.67 | 19.53 | 20.48 | 2,165,802 | +0.85(+4.33%) |
Aug 26, 2005 | 20.31 | 20.34 | 19.52 | 19.63 | 2,394,174 | -0.49(-2.46%) |
Aug 25, 2005 | 20.17 | 20.31 | 20.00 | 20.13 | 1,521,165 | +0.01(+0.04%) |
Aug 24, 2005 | 20.40 | 20.68 | 19.83 | 20.12 | 2,267,873 | -0.41(-2.01%) |
Aug 23, 2005 | 21.33 | 21.36 | 20.51 | 20.54 | 2,143,331 | -0.85(-3.97%) |
Aug 22, 2005 | 21.56 | 21.75 | 21.36 | 21.39 | 2,336,506 | -0.03(-0.14%) |
Aug 19, 2005 | 21.84 | 22.04 | 21.35 | 21.42 | 2,052,498 | -0.33(-1.49%) |
Aug 18, 2005 | 21.90 | 22.01 | 21.64 | 21.74 | 2,036,388 | -0.21(-0.94%) |
Aug 17, 2005 | 21.94 | 22.01 | 21.62 | 21.95 | 1,394,458 | -0.07(-0.34%) |
Aug 16, 2005 | 22.23 | 22.38 | 21.98 | 22.02 | 1,686,860 | -0.34(-1.52%) |
Aug 15, 2005 | 22.32 | 22.52 | 22.20 | 22.36 | 1,020,292 | +0.05(+0.23%) |
Aug 12, 2005 | 22.53 | 22.65 | 21.85 | 22.31 | 1,500,860 | -0.04(-0.17%) |
Aug 11, 2005 | 22.16 | 22.60 | 21.95 | 22.35 | 1,399,873 | +0.18(+0.83%) |
Aug 10, 2005 | 22.05 | 22.63 | 22.03 | 22.16 | 3,192,323 | +0.18(+0.84%) |
Aug 09, 2005 | 22.07 | 22.24 | 21.75 | 21.98 | 1,708,925 | +0.00(+0.00%) |
Aug 08, 2005 | 21.72 | 22.13 | 21.68 | 21.98 | 2,142,248 | +0.47(+2.20%) |
Aug 05, 2005 | 21.50 | 21.80 | 21.09 | 21.50 | 2,205,467 | -0.20(-0.92%) |
Aug 04, 2005 | 22.04 | 22.04 | 21.61 | 21.70 | 1,905,890 | -0.40(-1.80%) |
Aug 03, 2005 | 22.01 | 22.16 | 21.87 | 22.10 | 1,688,484 | +0.11(+0.50%) |
Aug 02, 2005 | 21.61 | 22.12 | 21.54 | 21.99 | 2,837,109 | +0.58(+2.69%) |
Aug 01, 2005 | 21.51 | 21.54 | 21.02 | 21.42 | 2,564,877 | -0.06(-0.28%) |
Jul 29, 2005 | 21.27 | 21.78 | 21.20 | 21.47 | 3,043,685 | +0.27(+1.29%) |
Jul 28, 2005 | 20.91 | 21.24 | 20.78 | 21.20 | 2,452,519 | +0.46(+2.21%) |
Jul 27, 2005 | 21.79 | 21.79 | 20.36 | 20.74 | 4,990,999 | -0.50(-2.36%) |
Jul 26, 2005 | 20.91 | 21.35 | 20.45 | 21.25 | 2,207,632 | +0.49(+2.35%) |
Jul 25, 2005 | 21.23 | 21.23 | 20.51 | 20.76 | 2,770,236 | -0.13(-0.64%) |
Jul 22, 2005 | 20.43 | 20.91 | 20.33 | 20.89 | 2,480,135 | +0.47(+2.28%) |
Jul 21, 2005 | 20.31 | 20.76 | 20.23 | 20.43 | 4,266,764 | +0.15(+0.73%) |
Jul 20, 2005 | 19.68 | 20.31 | 19.65 | 20.28 | 3,704,432 | +0.78(+3.98%) |
Jul 19, 2005 | 19.58 | 19.58 | 18.95 | 19.50 | 2,981,414 | +0.89(+4.76%) |
Jul 18, 2005 | 18.52 | 19.01 | 18.47 | 18.62 | 1,219,423 | -0.07(-0.40%) |
Jul 15, 2005 | 18.28 | 18.82 | 18.23 | 18.69 | 2,667,759 | +1.02(+5.77%) |
Jul 14, 2005 | 18.18 | 18.32 | 17.67 | 17.67 | 2,075,646 | -0.25(-1.40%) |
Jul 13, 2005 | 18.04 | 18.19 | 17.77 | 17.92 | 1,066,182 | -0.13(-0.70%) |
Jul 12, 2005 | 17.91 | 18.20 | 17.47 | 18.05 | 1,487,322 | +0.13(+0.74%) |
Jul 11, 2005 | 17.91 | 18.20 | 17.74 | 17.91 | 1,682,528 | +0.32(+1.85%) |
Jul 08, 2005 | 16.99 | 17.75 | 16.99 | 17.59 | 3,798,108 | +0.84(+5.03%) |
Jul 07, 2005 | 16.25 | 16.80 | 16.20 | 16.75 | 2,222,388 | +0.16(+0.93%) |
Jul 06, 2005 | 16.34 | 16.92 | 16.18 | 16.59 | 1,464,851 | +0.34(+2.09%) |
Jul 05, 2005 | 16.31 | 16.36 | 15.94 | 16.25 | 1,739,249 | -0.08(-0.50%) |
Jul 01, 2005 | 16.33 | 16.51 | 16.13 | 16.33 | 1,175,428 | +0.04(+0.23%) |
Jun 30, 2005 | 16.24 | 16.51 | 16.18 | 16.30 | 2,108,000 | +0.07(+0.41%) |
Jun 29, 2005 | 16.25 | 16.35 | 15.97 | 16.23 | 1,327,043 | +0.00(+0.00%) |
Jun 28, 2005 | 15.79 | 16.24 | 15.79 | 16.23 | 1,770,654 | +0.61(+3.88%) |
Jun 27, 2005 | 15.85 | 16.00 | 15.61 | 15.62 | 1,790,554 | -0.18(-1.17%) |
Jun 24, 2005 | 16.19 | 16.38 | 15.59 | 15.81 | 6,016,844 | -0.38(-2.37%) |
Jun 23, 2005 | 16.53 | 16.54 | 16.01 | 16.19 | 2,472,283 | -0.35(-2.14%) |
Jun 22, 2005 | 16.99 | 17.06 | 16.45 | 16.55 | 1,474,733 | -0.27(-1.58%) |
Jun 21, 2005 | 16.84 | 17.03 | 16.64 | 16.81 | 1,831,977 | -0.17(-1.00%) |
Jun 20, 2005 | 17.06 | 17.18 | 16.92 | 16.98 | 2,616,183 | -0.20(-1.16%) |
Jun 17, 2005 | 17.29 | 17.54 | 17.18 | 17.18 | 3,260,144 | +0.16(+0.91%) |
Jun 16, 2005 | 16.77 | 17.15 | 16.73 | 17.03 | 2,372,244 | +0.34(+2.04%) |
Jun 15, 2005 | 16.27 | 16.73 | 16.27 | 16.69 | 2,605,487 | +0.46(+2.81%) |
Jun 14, 2005 | 16.22 | 16.36 | 16.05 | 16.23 | 1,196,058 | -0.04(-0.27%) |
Jun 13, 2005 | 16.05 | 16.68 | 15.93 | 16.27 | 1,511,903 | +0.03(+0.18%) |
Jun 10, 2005 | 15.84 | 16.31 | 15.84 | 16.25 | 1,536,335 | +0.43(+2.75%) |
Jun 09, 2005 | 16.02 | 16.06 | 15.71 | 15.81 | 2,270,096 | -0.25(-1.56%) |
Jun 08, 2005 | 16.48 | 16.57 | 16.03 | 16.06 | 1,794,767 | -0.26(-1.58%) |
Jun 07, 2005 | 16.25 | 16.55 | 16.06 | 16.32 | 2,686,925 | +0.53(+3.36%) |
Jun 06, 2005 | 15.99 | 16.14 | 15.72 | 15.79 | 1,847,430 | -0.13(-0.83%) |
Jun 03, 2005 | 15.99 | 16.44 | 15.85 | 15.92 | 1,879,462 | +0.05(+0.32%) |
Jun 02, 2005 | 15.84 | 16.23 | 15.47 | 15.87 | 1,858,968 | -0.15(-0.97%) |
Jun 01, 2005 | 15.73 | 16.20 | 15.57 | 16.02 | 2,232,091 | +0.36(+2.30%) |
May 31, 2005 | 15.63 | 15.76 | 15.24 | 15.66 | 1,928,597 | +0.03(+0.19%) |
May 27, 2005 | 15.73 | 15.84 | 15.56 | 15.63 | 2,448,446 | +0.12(+0.76%) |
May 26, 2005 | 15.25 | 15.66 | 15.23 | 15.52 | 2,455,368 | +0.32(+2.08%) |
May 25, 2005 | 15.62 | 15.63 | 15.14 | 15.20 | 2,211,324 | -0.73(-4.58%) |
May 24, 2005 | 15.88 | 15.97 | 15.65 | 15.93 | 1,496,973 | +0.04(+0.23%) |
May 23, 2005 | 15.80 | 16.06 | 15.71 | 15.89 | 1,869,962 | +0.13(+0.79%) |
May 20, 2005 | 15.77 | 15.85 | 15.44 | 15.77 | 2,139,930 | +0.15(+0.94%) |
May 19, 2005 | 16.54 | 16.56 | 15.43 | 15.62 | 3,575,689 | -0.02(-0.14%) |
May 18, 2005 | 14.94 | 15.84 | 14.93 | 15.64 | 2,964,495 | +0.95(+6.47%) |
May 17, 2005 | 14.44 | 14.78 | 14.15 | 14.69 | 2,713,121 | +0.26(+1.79%) |
May 16, 2005 | 14.54 | 14.73 | 14.17 | 14.43 | 3,323,231 | +0.05(+0.36%) |
May 13, 2005 | 15.38 | 15.59 | 14.27 | 14.38 | 4,728,044 | -1.04(-6.74%) |
May 12, 2005 | 16.66 | 16.74 | 15.21 | 15.42 | 3,766,120 | -1.33(-7.92%) |
May 11, 2005 | 16.72 | 16.93 | 16.22 | 16.75 | 1,489,780 | +0.10(+0.58%) |
May 10, 2005 | 17.37 | 17.45 | 16.46 | 16.65 | 2,305,114 | -0.91(-5.20%) |
May 09, 2005 | 17.25 | 17.58 | 17.03 | 17.56 | 1,482,722 | +0.36(+2.10%) |
May 06, 2005 | 17.28 | 17.58 | 17.15 | 17.20 | 2,169,655 | +0.23(+1.35%) |
May 05, 2005 | 17.37 | 17.69 | 16.74 | 16.97 | 2,686,925 | -0.44(-2.54%) |
May 04, 2005 | 17.14 | 17.49 | 16.95 | 17.42 | 1,901,179 | +0.35(+2.03%) |
May 03, 2005 | 16.93 | 17.25 | 16.72 | 17.07 | 2,338,233 | +0.38(+2.30%) |