Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.66 | 46.42 | 45.66 | 46.29 | 197,896 | +1.00(+2.22%) |
Apr 27, 2006 | 46.01 | 46.28 | 45.12 | 45.29 | 159,455 | -0.95(-2.05%) |
Apr 26, 2006 | 44.74 | 46.53 | 44.74 | 46.24 | 195,596 | +1.22(+2.72%) |
Apr 25, 2006 | 45.09 | 45.09 | 43.87 | 45.02 | 179,387 | -0.21(-0.46%) |
Apr 24, 2006 | 45.40 | 45.45 | 44.79 | 45.23 | 114,335 | -0.18(-0.40%) |
Apr 21, 2006 | 47.16 | 47.16 | 45.04 | 45.41 | 175,664 | -1.13(-2.43%) |
Apr 20, 2006 | 46.34 | 46.68 | 46.03 | 46.54 | 116,854 | -0.26(-0.55%) |
Apr 19, 2006 | 46.68 | 46.90 | 46.07 | 46.80 | 114,992 | +0.03(+0.06%) |
Apr 18, 2006 | 45.25 | 46.96 | 45.30 | 46.77 | 98,783 | +1.52(+3.37%) |
Apr 17, 2006 | 45.61 | 45.69 | 44.82 | 45.24 | 103,493 | -0.51(-1.12%) |
Apr 13, 2006 | 45.43 | 46.39 | 44.88 | 45.76 | 101,521 | +0.33(+0.72%) |
Apr 12, 2006 | 44.62 | 45.48 | 44.54 | 45.43 | 103,602 | +0.67(+1.49%) |
Apr 11, 2006 | 45.47 | 45.61 | 44.67 | 44.76 | 146,971 | -0.82(-1.80%) |
Apr 10, 2006 | 45.46 | 45.75 | 45.20 | 45.58 | 170,079 | +0.17(+0.38%) |
Apr 07, 2006 | 45.76 | 46.33 | 45.25 | 45.41 | 191,215 | -0.38(-0.84%) |
Apr 06, 2006 | 45.42 | 45.91 | 44.76 | 45.79 | 113,568 | +0.51(+1.13%) |
Apr 05, 2006 | 45.59 | 45.90 | 45.13 | 45.28 | 270,286 | -0.40(-0.88%) |
Apr 04, 2006 | 45.26 | 46.01 | 45.11 | 45.68 | 156,937 | +0.39(+0.87%) |
Apr 03, 2006 | 46.25 | 46.25 | 45.06 | 45.29 | 238,745 | -0.96(-2.07%) |
Mar 31, 2006 | 45.68 | 46.30 | 45.16 | 46.25 | 167,888 | +0.57(+1.24%) |
Mar 30, 2006 | 45.87 | 46.11 | 45.31 | 45.68 | 153,103 | -0.09(-0.20%) |
Mar 29, 2006 | 45.34 | 45.97 | 45.24 | 45.77 | 151,789 | +0.54(+1.19%) |
Mar 28, 2006 | 44.59 | 45.79 | 44.49 | 45.24 | 185,192 | +0.43(+0.96%) |
Mar 27, 2006 | 44.43 | 44.87 | 44.14 | 44.81 | 121,344 | +0.38(+0.86%) |
Mar 24, 2006 | 44.00 | 44.76 | 44.00 | 44.42 | 121,672 | +0.41(+0.93%) |
Mar 23, 2006 | 43.99 | 44.08 | 43.10 | 44.01 | 171,721 | -0.15(-0.33%) |
Mar 22, 2006 | 44.24 | 44.50 | 43.71 | 44.16 | 257,582 | -0.09(-0.21%) |
Mar 21, 2006 | 44.61 | 44.74 | 44.00 | 44.25 | 239,402 | -0.49(-1.10%) |
Mar 20, 2006 | 45.47 | 45.47 | 44.44 | 44.74 | 137,224 | -0.59(-1.31%) |
Mar 17, 2006 | 45.43 | 45.49 | 44.68 | 45.34 | 263,715 | -0.09(-0.20%) |
Mar 16, 2006 | 45.84 | 45.84 | 44.94 | 45.43 | 184,097 | +0.00(+0.00%) |
Mar 15, 2006 | 46.38 | 46.38 | 44.97 | 45.43 | 216,185 | -1.06(-2.28%) |
Mar 14, 2006 | 45.73 | 46.84 | 45.47 | 46.49 | 177,635 | +0.74(+1.62%) |
Mar 13, 2006 | 45.81 | 46.29 | 45.59 | 45.75 | 110,611 | +0.12(+0.26%) |
Mar 10, 2006 | 44.31 | 45.92 | 44.19 | 45.63 | 186,506 | +1.31(+2.97%) |
Mar 09, 2006 | 44.74 | 44.74 | 44.11 | 44.31 | 335,996 | -0.47(-1.06%) |
Mar 08, 2006 | 46.11 | 46.28 | 44.74 | 44.79 | 218,704 | -1.32(-2.87%) |
Mar 07, 2006 | 46.75 | 46.84 | 45.66 | 46.11 | 200,524 | -0.71(-1.52%) |
Mar 06, 2006 | 47.47 | 47.77 | 46.50 | 46.82 | 136,128 | -0.64(-1.35%) |
Mar 03, 2006 | 47.25 | 47.85 | 46.87 | 47.46 | 237,869 | -0.13(-0.27%) |
Mar 02, 2006 | 46.24 | 47.72 | 46.08 | 47.59 | 221,113 | +1.35(+2.92%) |
Mar 01, 2006 | 46.55 | 46.69 | 45.97 | 46.24 | 190,120 | -0.13(-0.28%) |
Feb 28, 2006 | 46.97 | 46.77 | 45.73 | 46.37 | 251,668 | -0.60(-1.28%) |
Feb 27, 2006 | 46.48 | 47.11 | 46.18 | 46.97 | 453,945 | +0.50(+1.08%) |
Feb 24, 2006 | 46.93 | 47.14 | 46.34 | 46.47 | 312,231 | -0.56(-1.18%) |
Feb 23, 2006 | 46.61 | 47.42 | 46.17 | 47.02 | 246,740 | +0.27(+0.59%) |
Feb 22, 2006 | 45.86 | 46.94 | 45.50 | 46.75 | 226,370 | +0.91(+1.99%) |
Feb 21, 2006 | 46.02 | 46.28 | 45.11 | 45.84 | 146,094 | -0.14(-0.30%) |
Feb 17, 2006 | 47.21 | 47.30 | 45.77 | 45.97 | 138,757 | -0.95(-2.02%) |
Feb 16, 2006 | 47.02 | 47.30 | 46.15 | 46.92 | 165,479 | +0.06(+0.14%) |
Feb 15, 2006 | 44.83 | 48.18 | 44.52 | 46.86 | 439,599 | +1.89(+4.20%) |
Feb 14, 2006 | 43.83 | 45.44 | 43.77 | 44.97 | 335,558 | +1.14(+2.60%) |
Feb 13, 2006 | 44.74 | 44.83 | 43.69 | 43.83 | 164,274 | -0.90(-2.02%) |
Feb 10, 2006 | 41.24 | 45.15 | 41.24 | 44.73 | 215,966 | +0.30(+0.68%) |
Feb 09, 2006 | 44.71 | 45.21 | 44.17 | 44.43 | 130,762 | -0.26(-0.59%) |
Feb 08, 2006 | 44.56 | 44.91 | 43.53 | 44.70 | 248,602 | -0.01(-0.02%) |
Feb 07, 2006 | 45.88 | 46.08 | 44.13 | 44.71 | 423,281 | -1.73(-3.72%) |
Feb 06, 2006 | 46.17 | 46.48 | 44.51 | 46.43 | 424,266 | -0.65(-1.38%) |
Feb 03, 2006 | 44.51 | 47.89 | 44.41 | 47.08 | 812,173 | +4.80(+11.36%) |
Feb 02, 2006 | 42.69 | 43.24 | 41.69 | 42.28 | 289,451 | -0.47(-1.09%) |
Feb 01, 2006 | 42.92 | 43.01 | 41.09 | 42.74 | 536,192 | -2.13(-4.74%) |
Jan 31, 2006 | 44.29 | 44.88 | 43.92 | 44.87 | 203,043 | +0.58(+1.30%) |
Jan 30, 2006 | 44.74 | 44.78 | 44.06 | 44.29 | 178,073 | -0.51(-1.14%) |
Jan 27, 2006 | 44.42 | 45.29 | 44.12 | 44.81 | 244,440 | +0.39(+0.88%) |
Jan 26, 2006 | 43.84 | 44.51 | 43.59 | 44.41 | 117,620 | +0.80(+1.84%) |
Jan 25, 2006 | 43.90 | 44.04 | 43.28 | 43.61 | 162,741 | -0.29(-0.67%) |
Jan 24, 2006 | 42.82 | 44.30 | 42.77 | 43.90 | 238,855 | +0.86(+1.99%) |
Jan 23, 2006 | 42.54 | 43.10 | 42.51 | 43.04 | 142,480 | +0.71(+1.68%) |
Jan 20, 2006 | 43.01 | 43.01 | 42.00 | 42.33 | 138,428 | -0.39(-0.92%) |
Jan 19, 2006 | 41.67 | 42.78 | 41.67 | 42.72 | 174,131 | +1.13(+2.72%) |
Jan 18, 2006 | 41.33 | 42.14 | 41.33 | 41.59 | 197,239 | -0.26(-0.61%) |
Jan 17, 2006 | 42.46 | 42.82 | 40.99 | 41.85 | 340,486 | -0.84(-1.97%) |
Jan 13, 2006 | 43.38 | 43.50 | 42.42 | 42.69 | 222,427 | -0.69(-1.60%) |
Jan 12, 2006 | 43.60 | 43.98 | 43.13 | 43.38 | 159,236 | -0.32(-0.73%) |
Jan 11, 2006 | 42.44 | 44.50 | 41.95 | 43.70 | 306,536 | +2.03(+4.86%) |
Jan 10, 2006 | 41.56 | 41.78 | 41.13 | 41.67 | 137,990 | +0.12(+0.29%) |
Jan 09, 2006 | 41.19 | 41.65 | 40.97 | 41.56 | 233,817 | +0.44(+1.07%) |
Jan 06, 2006 | 40.96 | 41.45 | 40.50 | 41.12 | 212,680 | +0.38(+0.94%) |
Jan 05, 2006 | 41.77 | 41.77 | 40.72 | 40.73 | 123,425 | -1.11(-2.66%) |
Jan 04, 2006 | 41.62 | 42.01 | 40.93 | 41.85 | 166,026 | +0.30(+0.73%) |
Jan 03, 2006 | 40.82 | 41.63 | 40.03 | 41.55 | 232,393 | +0.92(+2.27%) |
Dec 30, 2005 | 40.64 | 40.74 | 39.72 | 40.62 | 271,053 | -0.20(-0.49%) |
Dec 29, 2005 | 40.61 | 41.19 | 40.06 | 40.82 | 144,780 | +0.22(+0.54%) |
Dec 28, 2005 | 40.19 | 40.71 | 39.97 | 40.61 | 112,144 | +0.50(+1.25%) |
Dec 27, 2005 | 40.59 | 40.86 | 39.89 | 40.10 | 162,741 | -0.47(-1.17%) |
Dec 23, 2005 | 40.59 | 40.91 | 40.40 | 40.58 | 139,414 | +0.37(+0.93%) |
Dec 22, 2005 | 40.49 | 40.86 | 40.00 | 40.20 | 296,022 | -0.21(-0.52%) |
Dec 21, 2005 | 40.40 | 40.70 | 40.10 | 40.41 | 118,168 | +0.20(+0.50%) |
Dec 20, 2005 | 40.49 | 41.00 | 40.16 | 40.21 | 173,583 | -0.22(-0.54%) |
Dec 19, 2005 | 41.23 | 41.45 | 40.18 | 40.43 | 223,523 | -0.79(-1.93%) |
Dec 16, 2005 | 41.22 | 41.64 | 41.17 | 41.23 | 253,311 | +0.11(+0.27%) |
Dec 15, 2005 | 41.62 | 41.66 | 41.01 | 41.12 | 262,072 | -0.45(-1.08%) |
Dec 14, 2005 | 40.95 | 42.00 | 40.87 | 41.56 | 209,833 | +0.59(+1.45%) |
Dec 13, 2005 | 40.99 | 41.35 | 40.71 | 40.97 | 367,427 | -0.01(-0.02%) |
Dec 12, 2005 | 40.05 | 41.21 | 40.22 | 40.98 | 223,304 | +0.94(+2.35%) |
Dec 09, 2005 | 40.00 | 40.45 | 39.86 | 40.04 | 289,671 | +0.06(+0.16%) |
Dec 08, 2005 | 40.40 | 40.45 | 39.75 | 39.98 | 239,402 | -0.35(-0.86%) |
Dec 07, 2005 | 40.41 | 40.76 | 40.18 | 40.32 | 248,602 | -0.18(-0.45%) |
Dec 06, 2005 | 40.86 | 41.07 | 40.41 | 40.51 | 267,986 | -0.29(-0.72%) |
Dec 05, 2005 | 40.54 | 40.99 | 40.48 | 40.80 | 277,405 | -0.19(-0.47%) |
Dec 02, 2005 | 40.51 | 41.00 | 40.42 | 40.99 | 289,890 | +0.48(+1.19%) |
Dec 01, 2005 | 39.26 | 40.58 | 39.34 | 40.51 | 183,768 | +1.24(+3.16%) |
Nov 30, 2005 | 39.13 | 39.43 | 38.54 | 39.26 | 525,459 | +0.13(+0.33%) |
Nov 29, 2005 | 39.26 | 39.72 | 38.73 | 39.14 | 485,267 | +0.76(+1.97%) |
Nov 28, 2005 | 38.38 | 38.60 | 38.30 | 38.38 | 333,368 | +0.15(+0.38%) |
Nov 25, 2005 | 38.17 | 38.38 | 37.99 | 38.23 | 104,916 | +0.16(+0.41%) |
Nov 23, 2005 | 37.79 | 38.10 | 37.57 | 38.08 | 194,610 | +0.37(+0.97%) |
Nov 22, 2005 | 37.14 | 37.81 | 36.97 | 37.71 | 269,739 | +0.58(+1.55%) |
Nov 21, 2005 | 36.42 | 37.25 | 36.09 | 37.14 | 591,169 | +0.59(+1.62%) |
Nov 18, 2005 | 36.25 | 36.58 | 35.54 | 36.54 | 495,233 | +0.90(+2.54%) |
Nov 17, 2005 | 34.65 | 35.94 | 34.65 | 35.64 | 651,075 | +1.28(+3.72%) |
Nov 16, 2005 | 32.68 | 34.76 | 31.98 | 34.36 | 638,152 | +1.55(+4.73%) |
Nov 15, 2005 | 32.05 | 32.99 | 29.74 | 32.81 | 2,842,718 | -4.57(-12.22%) |
Nov 14, 2005 | 38.17 | 38.29 | 36.52 | 37.37 | 337,529 | -0.70(-1.85%) |
Nov 11, 2005 | 38.60 | 38.79 | 37.20 | 38.08 | 466,430 | -0.60(-1.56%) |
Nov 10, 2005 | 38.90 | 39.26 | 37.99 | 38.68 | 288,904 | -0.24(-0.61%) |
Nov 09, 2005 | 39.81 | 39.92 | 38.58 | 38.92 | 267,439 | -0.71(-1.80%) |
Nov 08, 2005 | 41.27 | 41.36 | 39.48 | 39.63 | 164,712 | -1.60(-3.88%) |
Nov 07, 2005 | 39.99 | 41.57 | 40.18 | 41.23 | 172,378 | +1.23(+3.08%) |
Nov 04, 2005 | 39.81 | 40.59 | 38.24 | 39.99 | 180,921 | +0.15(+0.37%) |
Nov 03, 2005 | 40.72 | 40.72 | 39.31 | 39.85 | 273,681 | -0.87(-2.13%) |
Nov 02, 2005 | 40.31 | 40.80 | 40.00 | 40.72 | 299,856 | +0.57(+1.41%) |
Nov 01, 2005 | 39.35 | 40.21 | 39.26 | 40.15 | 290,656 | +0.65(+1.64%) |
Oct 31, 2005 | 39.06 | 39.76 | 39.06 | 39.50 | 159,017 | +0.42(+1.07%) |
Oct 28, 2005 | 37.89 | 39.27 | 37.67 | 39.08 | 194,829 | +1.21(+3.18%) |
Oct 27, 2005 | 39.23 | 39.23 | 37.84 | 37.88 | 157,156 | -1.23(-3.15%) |
Oct 26, 2005 | 39.26 | 39.98 | 38.93 | 39.11 | 94,293 | -0.27(-0.70%) |
Oct 25, 2005 | 39.68 | 39.79 | 39.04 | 39.38 | 179,826 | -0.48(-1.21%) |
Oct 24, 2005 | 39.84 | 40.18 | 39.46 | 39.87 | 127,805 | +0.21(+0.53%) |
Oct 21, 2005 | 39.84 | 40.85 | 39.47 | 39.66 | 133,938 | -0.18(-0.46%) |
Oct 20, 2005 | 40.23 | 41.30 | 39.67 | 39.84 | 206,000 | -0.84(-2.06%) |
Oct 19, 2005 | 40.40 | 40.74 | 39.08 | 40.68 | 250,792 | +0.05(+0.13%) |
Oct 18, 2005 | 41.82 | 41.82 | 40.40 | 40.62 | 134,157 | -0.65(-1.57%) |
Oct 17, 2005 | 42.37 | 42.41 | 40.47 | 41.27 | 116,963 | -0.91(-2.16%) |
Oct 14, 2005 | 41.05 | 42.21 | 40.84 | 42.19 | 96,045 | +1.22(+2.99%) |
Oct 13, 2005 | 41.20 | 41.68 | 40.63 | 40.96 | 222,537 | -0.23(-0.55%) |
Oct 12, 2005 | 42.89 | 43.24 | 41.13 | 41.19 | 179,387 | -1.84(-4.27%) |
Oct 11, 2005 | 43.39 | 43.85 | 42.96 | 43.03 | 86,627 | -0.37(-0.84%) |
Oct 10, 2005 | 45.06 | 45.06 | 43.19 | 43.39 | 135,252 | -1.67(-3.71%) |
Oct 07, 2005 | 43.05 | 45.27 | 42.94 | 45.06 | 142,152 | +2.20(+5.13%) |
Oct 06, 2005 | 44.34 | 44.34 | 42.19 | 42.86 | 150,147 | -1.52(-3.42%) |
Oct 05, 2005 | 44.83 | 44.83 | 43.98 | 44.38 | 136,567 | -0.55(-1.22%) |
Oct 04, 2005 | 45.66 | 45.95 | 44.92 | 44.92 | 123,206 | -1.09(-2.36%) |
Oct 03, 2005 | 45.34 | 46.34 | 45.30 | 46.01 | 138,100 | +0.29(+0.64%) |
Sep 30, 2005 | 45.10 | 45.88 | 44.95 | 45.72 | 165,041 | +0.63(+1.40%) |
Sep 29, 2005 | 45.11 | 45.11 | 44.01 | 45.09 | 87,175 | +0.15(+0.33%) |
Sep 28, 2005 | 45.48 | 45.47 | 44.30 | 44.94 | 93,088 | -0.53(-1.16%) |
Sep 27, 2005 | 44.54 | 45.97 | 43.88 | 45.47 | 224,618 | +0.93(+2.09%) |
Sep 26, 2005 | 44.77 | 45.20 | 43.77 | 44.54 | 181,030 | +22.12(+98.70%) |
Sep 23, 2005 | 22.42 | 22.45 | 21.90 | 22.42 | 135,800 | +0.21(+0.96%) |
Sep 22, 2005 | 21.89 | 22.23 | 21.69 | 22.20 | 183,987 | +0.35(+1.59%) |
Sep 21, 2005 | 22.20 | 22.20 | 21.54 | 21.86 | 325,263 | -0.23(-1.02%) |
Sep 20, 2005 | 22.83 | 22.88 | 22.07 | 22.08 | 175,445 | -0.68(-2.99%) |
Sep 19, 2005 | 22.88 | 22.88 | 22.55 | 22.76 | 126,162 | -0.29(-1.28%) |
Sep 16, 2005 | 22.94 | 23.11 | 22.82 | 23.06 | 257,144 | +0.00(+0.00%) |
Sep 15, 2005 | 22.94 | 23.06 | 22.80 | 23.06 | 122,001 | +0.05(+0.21%) |
Sep 14, 2005 | 23.30 | 23.30 | 22.87 | 23.01 | 114,554 | -0.29(-1.26%) |
Sep 13, 2005 | 23.47 | 23.47 | 23.06 | 23.30 | 142,590 | -0.18(-0.75%) |
Sep 12, 2005 | 22.89 | 23.61 | 22.82 | 23.48 | 139,304 | +0.30(+1.31%) |
Sep 09, 2005 | 22.72 | 23.22 | 22.55 | 23.18 | 123,315 | +0.45(+1.99%) |
Sep 08, 2005 | 23.28 | 23.46 | 22.64 | 22.72 | 179,387 | -0.60(-2.55%) |
Sep 07, 2005 | 23.55 | 23.55 | 23.30 | 23.32 | 91,774 | -0.20(-0.86%) |
Sep 06, 2005 | 23.53 | 23.54 | 23.35 | 23.52 | 105,792 | +0.01(+0.05%) |
Sep 02, 2005 | 23.54 | 23.57 | 23.10 | 23.51 | 151,789 | +0.07(+0.29%) |
Sep 01, 2005 | 23.44 | 23.96 | 23.37 | 23.44 | 133,610 | -0.22(-0.95%) |
Aug 31, 2005 | 23.19 | 23.71 | 22.88 | 23.67 | 100,098 | +0.71(+3.09%) |
Aug 30, 2005 | 23.32 | 23.42 | 22.85 | 22.96 | 76,880 | -0.47(-2.03%) |
Aug 29, 2005 | 22.67 | 23.48 | 22.68 | 23.43 | 114,554 | +0.76(+3.37%) |
Aug 26, 2005 | 23.01 | 23.01 | 22.52 | 22.67 | 235,898 | -0.33(-1.44%) |
Aug 25, 2005 | 23.49 | 23.62 | 22.96 | 23.00 | 246,412 | -0.45(-1.91%) |
Aug 24, 2005 | 23.74 | 23.98 | 23.15 | 23.45 | 161,865 | -0.29(-1.23%) |
Aug 23, 2005 | 23.87 | 23.97 | 23.42 | 23.74 | 97,688 | -0.19(-0.81%) |
Aug 22, 2005 | 24.12 | 24.14 | 23.84 | 23.93 | 163,179 | -0.13(-0.53%) |
Aug 19, 2005 | 24.21 | 24.23 | 23.98 | 24.06 | 79,508 | -0.14(-0.59%) |
Aug 18, 2005 | 24.54 | 24.54 | 24.14 | 24.20 | 103,164 | -0.34(-1.37%) |
Aug 17, 2005 | 24.33 | 24.75 | 24.11 | 24.54 | 120,906 | +0.23(+0.94%) |
Aug 16, 2005 | 25.18 | 25.18 | 24.30 | 24.31 | 174,788 | -0.87(-3.45%) |
Aug 15, 2005 | 25.42 | 25.52 | 25.07 | 25.18 | 181,578 | -0.24(-0.94%) |
Aug 12, 2005 | 25.25 | 25.65 | 24.95 | 25.42 | 159,894 | +0.17(+0.68%) |
Aug 11, 2005 | 24.93 | 25.67 | 24.77 | 25.25 | 225,384 | +0.10(+0.40%) |
Aug 10, 2005 | 23.97 | 25.21 | 23.96 | 25.15 | 417,476 | +1.39(+5.86%) |
Aug 09, 2005 | 24.94 | 24.94 | 23.65 | 23.75 | 490,195 | -0.56(-2.31%) |
Aug 08, 2005 | 24.37 | 24.44 | 23.97 | 24.32 | 71,185 | +0.07(+0.30%) |
Aug 05, 2005 | 24.65 | 24.65 | 24.15 | 24.24 | 61,110 | -0.36(-1.45%) |
Aug 04, 2005 | 24.84 | 24.88 | 24.56 | 24.60 | 97,250 | -0.24(-0.96%) |
Aug 03, 2005 | 25.24 | 25.24 | 24.81 | 24.84 | 114,335 | -0.35(-1.40%) |
Aug 02, 2005 | 24.97 | 25.24 | 24.93 | 25.19 | 95,498 | +0.21(+0.86%) |
Aug 01, 2005 | 25.06 | 25.22 | 24.96 | 24.98 | 123,753 | -0.05(-0.19%) |
Jul 29, 2005 | 25.11 | 25.11 | 24.69 | 25.02 | 186,616 | -0.30(-1.20%) |
Jul 28, 2005 | 24.87 | 25.33 | 24.79 | 25.33 | 115,649 | +0.46(+1.84%) |
Jul 27, 2005 | 24.71 | 24.95 | 24.49 | 24.87 | 83,670 | +0.08(+0.32%) |
Jul 26, 2005 | 24.87 | 24.96 | 24.65 | 24.79 | 104,916 | +0.02(+0.06%) |
Jul 25, 2005 | 25.09 | 25.20 | 24.61 | 24.77 | 138,428 | -0.31(-1.25%) |
Jul 22, 2005 | 24.65 | 25.10 | 24.35 | 25.09 | 94,184 | +0.42(+1.71%) |
Jul 21, 2005 | 25.45 | 25.45 | 24.58 | 24.67 | 145,875 | -0.39(-1.58%) |
Jul 20, 2005 | 24.67 | 25.11 | 24.33 | 25.06 | 144,999 | +0.47(+1.91%) |
Jul 19, 2005 | 24.43 | 24.75 | 24.32 | 24.59 | 124,848 | +0.38(+1.57%) |
Jul 18, 2005 | 24.20 | 24.29 | 23.91 | 24.21 | 63,738 | +0.04(+0.16%) |
Jul 15, 2005 | 24.53 | 24.64 | 23.88 | 24.17 | 230,860 | -0.36(-1.48%) |
Jul 14, 2005 | 24.20 | 24.60 | 24.08 | 24.53 | 198,662 | +0.50(+2.06%) |
Jul 13, 2005 | 24.01 | 24.20 | 23.97 | 24.04 | 142,371 | +0.11(+0.47%) |
Jul 12, 2005 | 23.99 | 24.08 | 23.81 | 23.93 | 242,469 | -0.07(-0.28%) |
Jul 11, 2005 | 23.62 | 24.09 | 23.62 | 23.99 | 282,990 | +0.43(+1.83%) |
Jul 08, 2005 | 23.18 | 23.59 | 23.15 | 23.56 | 288,685 | +0.38(+1.63%) |
Jul 07, 2005 | 23.06 | 23.25 | 22.78 | 23.18 | 143,247 | +0.13(+0.54%) |
Jul 06, 2005 | 23.09 | 23.28 | 22.84 | 23.06 | 116,744 | -0.09(-0.40%) |
Jul 05, 2005 | 22.84 | 23.15 | 22.74 | 23.15 | 216,842 | +0.41(+1.82%) |
Jul 01, 2005 | 23.16 | 23.16 | 22.59 | 22.74 | 91,555 | -0.27(-1.19%) |
Jun 30, 2005 | 23.09 | 23.15 | 22.74 | 23.01 | 143,904 | -0.05(-0.20%) |
Jun 29, 2005 | 23.19 | 23.24 | 22.83 | 23.06 | 98,564 | -0.11(-0.48%) |
Jun 28, 2005 | 22.83 | 23.17 | 22.74 | 23.17 | 134,705 | +0.35(+1.52%) |
Jun 27, 2005 | 22.33 | 22.83 | 22.16 | 22.82 | 202,605 | +0.50(+2.22%) |
Jun 24, 2005 | 22.75 | 22.75 | 22.31 | 22.33 | 129,448 | -0.41(-1.81%) |
Jun 23, 2005 | 23.28 | 23.34 | 22.67 | 22.74 | 155,513 | -0.59(-2.53%) |
Jun 22, 2005 | 23.43 | 23.51 | 23.28 | 23.33 | 166,903 | -0.10(-0.42%) |
Jun 21, 2005 | 23.35 | 23.55 | 23.34 | 23.42 | 104,259 | +0.05(+0.21%) |
Jun 20, 2005 | 23.44 | 23.51 | 23.19 | 23.37 | 115,430 | -0.11(-0.49%) |
Jun 17, 2005 | 23.55 | 23.64 | 23.36 | 23.49 | 336,653 | -0.07(-0.30%) |
Jun 16, 2005 | 23.54 | 23.56 | 23.36 | 23.56 | 300,294 | +0.05(+0.19%) |
Jun 15, 2005 | 23.70 | 23.76 | 23.40 | 23.51 | 322,416 | -0.16(-0.67%) |
Jun 14, 2005 | 23.59 | 23.75 | 23.56 | 23.67 | 170,188 | +0.08(+0.36%) |
Jun 13, 2005 | 23.78 | 23.89 | 23.52 | 23.59 | 282,771 | -0.15(-0.64%) |
Jun 10, 2005 | 24.15 | 24.31 | 23.51 | 23.74 | 156,389 | -0.41(-1.70%) |
Jun 09, 2005 | 23.51 | 24.16 | 23.46 | 24.15 | 425,799 | +0.88(+3.80%) |
Jun 08, 2005 | 23.70 | 23.70 | 22.96 | 23.27 | 351,328 | -0.43(-1.83%) |
Jun 07, 2005 | 22.66 | 24.29 | 22.66 | 23.70 | 826,630 | +1.04(+4.59%) |
Jun 06, 2005 | 22.09 | 23.11 | 22.01 | 22.66 | 633,881 | +0.52(+2.34%) |
Jun 03, 2005 | 21.03 | 22.52 | 21.03 | 22.14 | 1,178,835 | +1.89(+9.36%) |
Jun 02, 2005 | 20.39 | 21.42 | 20.22 | 20.25 | 661,041 | +0.11(+0.57%) |
Jun 01, 2005 | 19.35 | 20.29 | 19.35 | 20.13 | 233,270 | +0.79(+4.07%) |
May 31, 2005 | 19.29 | 19.35 | 19.10 | 19.35 | 224,946 | +0.11(+0.59%) |
May 27, 2005 | 19.27 | 19.35 | 19.14 | 19.23 | 135,581 | -0.01(-0.06%) |
May 26, 2005 | 19.06 | 19.34 | 19.06 | 19.24 | 92,212 | +0.20(+1.03%) |
May 25, 2005 | 19.32 | 19.34 | 18.89 | 19.05 | 141,276 | -0.30(-1.56%) |
May 24, 2005 | 19.67 | 19.67 | 19.31 | 19.35 | 118,277 | -0.32(-1.61%) |
May 23, 2005 | 19.50 | 19.89 | 19.43 | 19.67 | 125,943 | +0.11(+0.55%) |
May 20, 2005 | 19.63 | 19.79 | 19.42 | 19.56 | 132,733 | -0.07(-0.37%) |
May 19, 2005 | 19.83 | 19.83 | 19.46 | 19.63 | 163,398 | -0.19(-0.98%) |
May 18, 2005 | 18.88 | 19.90 | 18.72 | 19.83 | 311,902 | +0.95(+5.02%) |
May 17, 2005 | 18.14 | 19.11 | 18.10 | 18.88 | 287,809 | +0.73(+4.05%) |
May 16, 2005 | 17.81 | 18.17 | 17.81 | 18.14 | 93,308 | +0.38(+2.16%) |
May 13, 2005 | 18.06 | 18.18 | 17.67 | 17.76 | 108,859 | -0.30(-1.66%) |
May 12, 2005 | 18.03 | 18.43 | 17.97 | 18.06 | 148,285 | +0.07(+0.41%) |
May 11, 2005 | 17.46 | 18.15 | 17.42 | 17.99 | 187,273 | +0.57(+3.29%) |
May 10, 2005 | 17.94 | 18.17 | 17.34 | 17.41 | 187,273 | -0.41(-2.29%) |
May 09, 2005 | 17.55 | 17.91 | 17.51 | 17.82 | 66,147 | +0.27(+1.52%) |
May 06, 2005 | 17.47 | 17.63 | 17.29 | 17.55 | 79,289 | +0.14(+0.79%) |
May 05, 2005 | 17.43 | 17.51 | 17.31 | 17.42 | 117,182 | -0.02(-0.09%) |
May 04, 2005 | 17.06 | 17.71 | 17.05 | 17.43 | 213,776 | +0.32(+1.89%) |
May 03, 2005 | 16.82 | 17.11 | 16.78 | 17.11 | 225,822 | +0.32(+1.90%) |