Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 15.60 | 15.63 | 15.09 | 15.09 | 614,647 | -0.55(-3.49%) |
Apr 27, 2006 | 15.77 | 15.96 | 15.57 | 15.64 | 254,981 | -0.13(-0.81%) |
Apr 26, 2006 | 15.45 | 15.78 | 15.29 | 15.77 | 520,057 | +0.49(+3.20%) |
Apr 25, 2006 | 15.53 | 15.58 | 15.28 | 15.28 | 363,529 | -0.10(-0.68%) |
Apr 24, 2006 | 15.89 | 15.89 | 15.24 | 15.38 | 744,381 | -1.28(-7.70%) |
Apr 21, 2006 | 16.52 | 16.75 | 16.51 | 16.67 | 416,370 | +0.13(+0.78%) |
Apr 20, 2006 | 16.94 | 16.95 | 16.45 | 16.54 | 590,844 | -0.43(-2.55%) |
Apr 19, 2006 | 17.01 | 17.09 | 16.83 | 16.97 | 215,101 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.17 | 16.79 | 16.97 | 218,840 | +0.00(+0.00%) |
Apr 17, 2006 | 16.92 | 17.06 | 16.91 | 16.97 | 130,731 | +0.00(+0.00%) |
Apr 13, 2006 | 16.84 | 17.02 | 16.69 | 16.97 | 191,173 | +0.13(+0.76%) |
Apr 12, 2006 | 16.85 | 16.94 | 16.74 | 16.84 | 198,651 | -0.02(-0.14%) |
Apr 11, 2006 | 17.22 | 17.25 | 16.84 | 16.87 | 188,307 | -0.27(-1.59%) |
Apr 10, 2006 | 17.12 | 17.29 | 16.89 | 17.14 | 238,281 | +0.18(+1.04%) |
Apr 07, 2006 | 17.01 | 17.14 | 16.84 | 16.96 | 213,730 | -0.11(-0.66%) |
Apr 06, 2006 | 17.52 | 17.52 | 16.98 | 17.08 | 216,846 | -0.33(-1.89%) |
Apr 05, 2006 | 17.53 | 17.53 | 17.26 | 17.40 | 355,802 | -0.09(-0.50%) |
Apr 04, 2006 | 17.08 | 17.49 | 16.97 | 17.49 | 555,575 | +0.47(+2.78%) |
Apr 03, 2006 | 17.08 | 17.12 | 16.90 | 17.02 | 252,738 | +0.05(+0.28%) |
Mar 31, 2006 | 16.89 | 16.97 | 16.75 | 16.97 | 236,537 | +0.09(+0.52%) |
Mar 30, 2006 | 16.74 | 16.88 | 16.64 | 16.88 | 355,304 | -0.01(-0.05%) |
Mar 29, 2006 | 16.67 | 16.89 | 16.59 | 16.89 | 402,287 | +0.17(+1.01%) |
Mar 28, 2006 | 16.84 | 16.91 | 16.61 | 16.72 | 294,487 | -0.13(-0.76%) |
Mar 27, 2006 | 16.45 | 16.88 | 16.12 | 16.85 | 442,292 | +0.23(+1.40%) |
Mar 24, 2006 | 17.07 | 17.07 | 16.21 | 16.62 | 598,197 | -0.55(-3.18%) |
Mar 23, 2006 | 16.95 | 17.35 | 16.79 | 17.16 | 436,185 | +0.23(+1.37%) |
Mar 22, 2006 | 16.68 | 16.95 | 16.63 | 16.93 | 280,404 | +0.26(+1.59%) |
Mar 21, 2006 | 16.83 | 16.83 | 16.63 | 16.67 | 222,205 | -0.02(-0.14%) |
Mar 20, 2006 | 16.45 | 16.75 | 16.45 | 16.69 | 323,649 | +0.23(+1.41%) |
Mar 17, 2006 | 16.48 | 16.54 | 16.22 | 16.46 | 307,946 | +0.00(+0.00%) |
Mar 16, 2006 | 16.35 | 16.47 | 16.24 | 16.46 | 265,200 | +0.18(+1.08%) |
Mar 15, 2006 | 15.99 | 16.34 | 15.90 | 16.28 | 355,179 | +0.29(+1.81%) |
Mar 14, 2006 | 16.01 | 16.01 | 15.46 | 15.99 | 464,225 | +0.13(+0.81%) |
Mar 13, 2006 | 15.81 | 16.05 | 15.75 | 15.86 | 343,215 | +0.06(+0.36%) |
Mar 10, 2006 | 15.48 | 15.89 | 15.41 | 15.81 | 380,229 | +0.34(+2.18%) |
Mar 09, 2006 | 15.45 | 15.53 | 14.95 | 15.47 | 399,047 | +0.02(+0.10%) |
Mar 08, 2006 | 15.29 | 15.45 | 15.12 | 15.45 | 418,738 | +0.23(+1.53%) |
Mar 07, 2006 | 15.17 | 15.25 | 14.92 | 15.22 | 525,915 | +0.02(+0.16%) |
Mar 06, 2006 | 14.54 | 15.39 | 14.54 | 15.20 | 1,007,214 | +0.67(+4.58%) |
Mar 03, 2006 | 14.45 | 14.58 | 14.06 | 14.53 | 757,841 | -0.10(-0.71%) |
Mar 02, 2006 | 15.17 | 15.17 | 14.26 | 14.64 | 1,644,419 | -0.91(-5.88%) |
Mar 01, 2006 | 16.10 | 16.18 | 15.53 | 15.55 | 1,593,323 | -0.61(-3.77%) |
Feb 28, 2006 | 17.89 | 17.51 | 16.06 | 16.16 | 1,779,636 | -1.73(-9.69%) |
Feb 27, 2006 | 17.97 | 18.01 | 17.82 | 17.89 | 191,173 | -0.22(-1.24%) |
Feb 24, 2006 | 17.94 | 18.15 | 17.77 | 18.12 | 219,214 | +0.02(+0.09%) |
Feb 23, 2006 | 18.50 | 18.50 | 18.09 | 18.10 | 565,919 | -0.39(-2.08%) |
Feb 22, 2006 | 18.51 | 18.54 | 18.34 | 18.49 | 133,348 | +0.03(+0.17%) |
Feb 21, 2006 | 18.36 | 18.53 | 18.30 | 18.46 | 161,513 | +0.10(+0.57%) |
Feb 17, 2006 | 18.17 | 18.45 | 18.16 | 18.35 | 145,810 | +0.13(+0.70%) |
Feb 16, 2006 | 18.19 | 18.23 | 18.12 | 18.22 | 78,388 | +0.08(+0.44%) |
Feb 15, 2006 | 18.13 | 18.17 | 18.05 | 18.14 | 271,681 | -0.02(-0.13%) |
Feb 14, 2006 | 18.16 | 18.24 | 18.05 | 18.17 | 152,415 | +0.01(+0.04%) |
Feb 13, 2006 | 18.21 | 18.21 | 18.05 | 18.16 | 425,717 | -0.06(-0.35%) |
Feb 10, 2006 | 18.25 | 18.26 | 18.09 | 18.22 | 588,975 | -0.02(-0.13%) |
Feb 09, 2006 | 18.14 | 18.30 | 18.09 | 18.25 | 567,165 | +0.10(+0.57%) |
Feb 08, 2006 | 18.13 | 18.25 | 18.09 | 18.14 | 479,430 | -0.02(-0.13%) |
Feb 07, 2006 | 18.17 | 18.21 | 18.10 | 18.17 | 207,873 | -0.14(-0.79%) |
Feb 06, 2006 | 18.25 | 18.38 | 18.21 | 18.31 | 278,660 | -0.03(-0.17%) |
Feb 03, 2006 | 18.13 | 18.44 | 18.13 | 18.34 | 331,999 | +0.21(+1.15%) |
Feb 02, 2006 | 18.44 | 18.45 | 18.06 | 18.13 | 170,610 | -0.24(-1.31%) |
Feb 01, 2006 | 18.36 | 18.45 | 18.29 | 18.38 | 244,263 | -0.07(-0.39%) |
Jan 31, 2006 | 18.22 | 18.46 | 18.06 | 18.45 | 449,644 | +0.23(+1.28%) |
Jan 30, 2006 | 18.18 | 18.27 | 17.82 | 18.21 | 295,484 | +0.16(+0.89%) |
Jan 27, 2006 | 17.89 | 18.09 | 17.74 | 18.05 | 177,465 | +0.05(+0.27%) |
Jan 26, 2006 | 17.95 | 18.01 | 17.75 | 18.01 | 227,688 | +0.18(+0.99%) |
Jan 25, 2006 | 17.79 | 17.83 | 17.69 | 17.83 | 310,439 | +0.09(+0.50%) |
Jan 24, 2006 | 17.73 | 17.86 | 17.66 | 17.74 | 260,340 | +0.00(+0.00%) |
Jan 23, 2006 | 17.66 | 17.79 | 17.64 | 17.74 | 244,637 | +0.02(+0.09%) |
Jan 20, 2006 | 17.76 | 17.81 | 17.58 | 17.73 | 238,406 | -0.06(-0.36%) |
Jan 19, 2006 | 17.69 | 17.86 | 17.65 | 17.79 | 302,961 | +0.09(+0.50%) |
Jan 18, 2006 | 17.38 | 17.87 | 17.17 | 17.70 | 255,978 | +0.33(+1.89%) |
Jan 17, 2006 | 17.38 | 17.46 | 17.25 | 17.37 | 563,427 | -0.15(-0.87%) |
Jan 13, 2006 | 17.83 | 17.83 | 17.52 | 17.52 | 270,559 | -0.37(-2.06%) |
Jan 12, 2006 | 17.48 | 17.91 | 17.33 | 17.89 | 410,388 | +0.41(+2.34%) |
Jan 11, 2006 | 17.73 | 17.85 | 17.34 | 17.48 | 552,833 | -0.37(-2.07%) |
Jan 10, 2006 | 17.64 | 17.97 | 17.62 | 17.85 | 173,975 | +0.19(+1.09%) |
Jan 09, 2006 | 17.61 | 17.80 | 17.60 | 17.66 | 454,006 | +0.05(+0.27%) |
Jan 06, 2006 | 17.73 | 18.18 | 17.61 | 17.61 | 443,413 | +0.02(+0.09%) |
Jan 05, 2006 | 18.08 | 18.27 | 17.41 | 17.60 | 697,149 | -0.45(-2.49%) |
Jan 04, 2006 | 17.60 | 18.07 | 17.58 | 18.05 | 458,368 | +0.45(+2.55%) |
Jan 03, 2006 | 18.22 | 18.43 | 17.59 | 17.60 | 678,829 | -0.67(-3.69%) |
Dec 30, 2005 | 18.87 | 18.95 | 18.16 | 18.27 | 445,033 | -0.70(-3.68%) |
Dec 29, 2005 | 18.54 | 19.01 | 18.54 | 18.97 | 139,828 | +0.36(+1.94%) |
Dec 28, 2005 | 18.65 | 18.90 | 18.58 | 18.61 | 158,646 | -0.07(-0.39%) |
Dec 27, 2005 | 19.07 | 19.08 | 18.62 | 18.68 | 221,582 | -0.41(-2.14%) |
Dec 23, 2005 | 18.98 | 19.59 | 18.98 | 19.09 | 196,532 | -0.02(-0.13%) |
Dec 22, 2005 | 19.23 | 19.23 | 19.09 | 19.11 | 80,756 | -0.06(-0.29%) |
Dec 21, 2005 | 19.26 | 19.27 | 18.95 | 19.17 | 156,403 | +0.14(+0.76%) |
Dec 20, 2005 | 19.33 | 19.34 | 18.98 | 19.03 | 300,843 | -0.30(-1.58%) |
Dec 19, 2005 | 19.81 | 19.82 | 19.15 | 19.33 | 364,775 | -0.36(-1.83%) |
Dec 16, 2005 | 18.17 | 19.98 | 18.17 | 19.69 | 1,138,568 | +1.48(+8.15%) |
Dec 15, 2005 | 18.51 | 18.52 | 18.10 | 18.21 | 248,002 | -0.33(-1.77%) |
Dec 14, 2005 | 18.62 | 18.69 | 18.26 | 18.54 | 308,819 | -0.06(-0.35%) |
Dec 13, 2005 | 18.53 | 18.74 | 18.46 | 18.60 | 266,820 | +0.07(+0.39%) |
Dec 12, 2005 | 19.10 | 19.11 | 18.43 | 18.53 | 622,997 | -0.59(-3.06%) |
Dec 09, 2005 | 18.61 | 19.15 | 17.57 | 19.11 | 2,468,435 | -1.65(-7.92%) |
Dec 08, 2005 | 20.85 | 20.86 | 20.59 | 20.76 | 162,136 | -0.10(-0.50%) |
Dec 07, 2005 | 20.85 | 20.89 | 20.77 | 20.86 | 70,537 | -0.04(-0.19%) |
Dec 06, 2005 | 21.24 | 21.30 | 20.83 | 20.90 | 115,526 | -0.27(-1.29%) |
Dec 05, 2005 | 21.15 | 21.68 | 21.14 | 21.18 | 176,468 | +0.02(+0.11%) |
Dec 02, 2005 | 20.86 | 21.15 | 20.81 | 21.15 | 164,504 | +0.22(+1.04%) |
Dec 01, 2005 | 20.85 | 21.05 | 20.76 | 20.93 | 89,854 | +0.10(+0.46%) |
Nov 30, 2005 | 20.75 | 20.85 | 20.62 | 20.84 | 95,836 | +0.10(+0.50%) |
Nov 29, 2005 | 20.79 | 20.86 | 20.63 | 20.73 | 240,649 | -0.06(-0.27%) |
Nov 28, 2005 | 21.02 | 21.03 | 20.78 | 20.79 | 99,325 | -0.14(-0.69%) |
Nov 25, 2005 | 20.89 | 20.95 | 20.81 | 20.93 | 32,028 | +0.04(+0.19%) |
Nov 23, 2005 | 20.84 | 20.90 | 20.77 | 20.89 | 60,318 | -0.01(-0.04%) |
Nov 22, 2005 | 20.85 | 20.93 | 20.78 | 20.90 | 91,225 | +0.05(+0.23%) |
Nov 21, 2005 | 20.93 | 20.94 | 20.79 | 20.85 | 77,267 | -0.07(-0.35%) |
Nov 18, 2005 | 21.07 | 21.07 | 20.75 | 20.93 | 81,130 | -0.15(-0.72%) |
Nov 17, 2005 | 20.86 | 21.14 | 20.93 | 21.08 | 111,912 | +0.22(+1.08%) |
Nov 16, 2005 | 20.92 | 21.06 | 20.83 | 20.85 | 164,130 | -0.02(-0.11%) |
Nov 15, 2005 | 20.45 | 20.93 | 20.45 | 20.88 | 202,265 | +0.39(+1.92%) |
Nov 14, 2005 | 20.30 | 20.55 | 20.25 | 20.49 | 93,717 | +0.14(+0.67%) |
Nov 11, 2005 | 20.31 | 20.35 | 20.15 | 20.35 | 89,854 | +0.06(+0.32%) |
Nov 10, 2005 | 20.22 | 20.29 | 19.93 | 20.29 | 174,349 | +0.05(+0.24%) |
Nov 09, 2005 | 20.16 | 20.32 | 20.05 | 20.24 | 88,234 | -0.08(-0.39%) |
Nov 08, 2005 | 19.88 | 20.37 | 19.66 | 20.32 | 182,325 | -0.05(-0.24%) |
Nov 07, 2005 | 20.20 | 20.58 | 20.12 | 20.37 | 114,280 | +0.18(+0.87%) |
Nov 04, 2005 | 20.51 | 20.62 | 20.08 | 20.19 | 164,254 | -0.30(-1.49%) |
Nov 03, 2005 | 20.73 | 20.77 | 20.46 | 20.49 | 86,240 | -0.29(-1.39%) |
Nov 02, 2005 | 21.09 | 21.10 | 20.76 | 20.78 | 126,867 | -0.30(-1.45%) |
Nov 01, 2005 | 20.93 | 21.10 | 20.85 | 21.09 | 54,585 | +0.17(+0.81%) |
Oct 31, 2005 | 20.85 | 21.02 | 20.80 | 20.92 | 58,698 | +0.06(+0.27%) |
Oct 28, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 78,014 | +0.12(+0.58%) |
Oct 27, 2005 | 20.84 | 20.87 | 20.69 | 20.74 | 109,918 | -0.08(-0.39%) |
Oct 26, 2005 | 20.81 | 20.89 | 20.77 | 20.82 | 110,417 | +0.02(+0.08%) |
Oct 25, 2005 | 20.74 | 20.83 | 20.65 | 20.81 | 108,049 | +0.02(+0.08%) |
Oct 24, 2005 | 20.70 | 20.79 | 20.61 | 20.79 | 103,812 | +0.13(+0.62%) |
Oct 21, 2005 | 20.54 | 20.81 | 20.49 | 20.66 | 35,767 | +0.07(+0.35%) |
Oct 20, 2005 | 20.68 | 20.86 | 20.58 | 20.59 | 65,053 | -0.11(-0.54%) |
Oct 19, 2005 | 40.87 | 22.92 | 20.33 | 20.70 | 99,076 | +0.26(+1.30%) |
Oct 18, 2005 | 20.50 | 20.60 | 20.44 | 20.44 | 89,106 | -0.26(-1.28%) |
Oct 17, 2005 | 20.86 | 20.86 | 20.68 | 20.70 | 50,348 | -0.21(-1.00%) |
Oct 14, 2005 | 21.01 | 21.08 | 20.82 | 20.91 | 79,385 | -0.11(-0.53%) |
Oct 13, 2005 | 20.94 | 21.16 | 20.80 | 21.02 | 133,846 | +0.08(+0.38%) |
Oct 12, 2005 | 20.90 | 20.95 | 20.79 | 20.94 | 63,184 | -0.01(-0.04%) |
Oct 11, 2005 | 20.93 | 20.98 | 20.88 | 20.95 | 74,525 | -0.03(-0.15%) |
Oct 10, 2005 | 20.93 | 20.98 | 20.86 | 20.98 | 168,118 | +0.00(+0.00%) |
Oct 07, 2005 | 20.91 | 21.08 | 20.78 | 20.98 | 123,502 | +0.02(+0.11%) |
Oct 06, 2005 | 21.34 | 21.34 | 20.79 | 20.96 | 109,295 | -0.43(-2.03%) |
Oct 05, 2005 | 21.56 | 21.56 | 21.30 | 21.39 | 155,655 | -0.23(-1.08%) |
Oct 04, 2005 | 21.74 | 21.83 | 21.62 | 21.62 | 44,615 | -0.14(-0.66%) |
Oct 03, 2005 | 21.83 | 21.83 | 21.61 | 21.77 | 81,005 | -0.07(-0.33%) |
Sep 30, 2005 | 21.82 | 21.84 | 21.67 | 21.84 | 55,208 | +0.03(+0.15%) |
Sep 29, 2005 | 21.76 | 21.81 | 21.69 | 21.81 | 63,807 | +0.12(+0.55%) |
Sep 28, 2005 | 21.52 | 21.84 | 21.43 | 21.69 | 122,505 | +0.18(+0.86%) |
Sep 27, 2005 | 21.10 | 21.51 | 21.00 | 21.50 | 107,301 | +0.47(+2.25%) |
Sep 26, 2005 | 21.02 | 21.26 | 20.93 | 21.03 | 125,621 | +0.06(+0.27%) |
Sep 23, 2005 | 20.98 | 21.05 | 20.94 | 20.98 | 213,107 | -0.05(-0.23%) |
Sep 22, 2005 | 21.02 | 21.05 | 20.94 | 21.02 | 84,121 | +0.06(+0.31%) |
Sep 21, 2005 | 21.33 | 21.33 | 20.86 | 20.96 | 93,966 | -0.37(-1.73%) |
Sep 20, 2005 | 21.50 | 21.50 | 21.25 | 21.33 | 76,394 | -0.18(-0.82%) |
Sep 19, 2005 | 21.27 | 21.50 | 21.22 | 21.50 | 180,580 | +0.19(+0.90%) |
Sep 16, 2005 | 21.30 | 21.50 | 21.19 | 21.31 | 90,851 | -0.03(-0.15%) |
Sep 15, 2005 | 21.23 | 21.36 | 21.23 | 21.34 | 70,537 | +0.17(+0.80%) |
Sep 14, 2005 | 21.04 | 21.24 | 20.97 | 21.18 | 114,280 | -0.02(-0.11%) |
Sep 13, 2005 | 21.31 | 21.33 | 21.18 | 21.20 | 104,933 | -0.16(-0.75%) |
Sep 12, 2005 | 20.77 | 21.54 | 20.74 | 21.36 | 191,423 | +0.54(+2.58%) |
Sep 09, 2005 | 20.87 | 20.87 | 20.73 | 20.82 | 57,327 | -0.02(-0.12%) |
Sep 08, 2005 | 20.89 | 20.93 | 20.75 | 20.85 | 73,528 | -0.04(-0.19%) |
Sep 07, 2005 | 20.73 | 20.93 | 20.67 | 20.89 | 127,615 | +0.14(+0.66%) |
Sep 06, 2005 | 20.84 | 20.86 | 20.68 | 20.75 | 141,697 | +0.08(+0.39%) |
Sep 02, 2005 | 20.54 | 20.67 | 20.49 | 20.67 | 65,677 | +0.09(+0.43%) |
Sep 01, 2005 | 20.45 | 20.60 | 20.45 | 20.58 | 136,463 | +0.13(+0.63%) |
Aug 31, 2005 | 20.48 | 20.54 | 20.40 | 20.45 | 144,065 | +0.03(+0.16%) |
Aug 30, 2005 | 20.50 | 20.60 | 20.32 | 20.42 | 92,969 | -0.18(-0.86%) |
Aug 29, 2005 | 20.49 | 20.66 | 20.43 | 20.60 | 104,933 | +0.05(+0.23%) |
Aug 26, 2005 | 20.55 | 20.61 | 20.48 | 20.55 | 89,355 | +0.05(+0.23%) |
Aug 25, 2005 | 20.62 | 20.66 | 20.26 | 20.50 | 303,335 | +0.26(+1.31%) |
Aug 24, 2005 | 20.28 | 20.31 | 20.19 | 20.24 | 206,253 | -0.08(-0.39%) |
Aug 23, 2005 | 20.46 | 20.48 | 20.26 | 20.32 | 198,402 | -0.14(-0.71%) |
Aug 22, 2005 | 20.45 | 20.56 | 20.45 | 20.46 | 58,947 | +0.02(+0.08%) |
Aug 19, 2005 | 20.56 | 20.59 | 20.45 | 20.45 | 158,397 | -0.06(-0.27%) |
Aug 18, 2005 | 20.48 | 20.58 | 20.36 | 20.50 | 230,305 | +0.00(+0.00%) |
Aug 17, 2005 | 20.45 | 20.54 | 20.37 | 20.50 | 178,337 | +0.11(+0.55%) |
Aug 16, 2005 | 20.41 | 20.49 | 20.20 | 20.39 | 181,453 | -0.11(-0.55%) |
Aug 15, 2005 | 20.50 | 20.62 | 20.34 | 20.50 | 96,334 | -0.04(-0.20%) |
Aug 12, 2005 | 20.40 | 20.58 | 20.34 | 20.54 | 114,280 | +0.05(+0.23%) |
Aug 11, 2005 | 20.44 | 20.60 | 20.33 | 20.49 | 168,242 | +0.06(+0.31%) |
Aug 10, 2005 | 20.52 | 20.64 | 20.43 | 20.43 | 156,029 | -0.09(-0.43%) |
Aug 09, 2005 | 20.63 | 20.67 | 20.49 | 20.52 | 165,750 | -0.13(-0.62%) |
Aug 08, 2005 | 20.69 | 20.71 | 20.45 | 20.65 | 217,095 | -0.10(-0.50%) |
Aug 05, 2005 | 21.03 | 21.03 | 20.70 | 20.75 | 387,457 | -0.29(-1.37%) |
Aug 04, 2005 | 20.79 | 21.04 | 20.78 | 21.04 | 378,484 | +0.21(+1.00%) |
Aug 03, 2005 | 20.86 | 20.86 | 20.66 | 20.83 | 290,748 | -0.03(-0.15%) |
Aug 02, 2005 | 20.70 | 20.89 | 20.42 | 20.86 | 435,437 | +0.00(+0.00%) |
Aug 01, 2005 | 21.08 | 21.18 | 20.71 | 20.86 | 240,774 | -0.25(-1.18%) |
Jul 29, 2005 | 21.00 | 21.33 | 21.00 | 21.11 | 257,349 | -0.01(-0.04%) |
Jul 28, 2005 | 21.30 | 21.30 | 21.06 | 21.12 | 118,517 | -0.10(-0.49%) |
Jul 27, 2005 | 21.42 | 21.42 | 21.07 | 21.22 | 111,164 | -0.15(-0.71%) |
Jul 26, 2005 | 21.32 | 21.53 | 21.32 | 21.38 | 203,137 | +0.09(+0.41%) |
Jul 25, 2005 | 21.42 | 21.43 | 21.18 | 21.29 | 161,762 | -0.18(-0.82%) |
Jul 22, 2005 | 21.50 | 21.60 | 21.42 | 21.46 | 108,672 | +0.04(+0.19%) |
Jul 21, 2005 | 21.63 | 21.65 | 21.27 | 21.42 | 155,282 | -0.22(-1.04%) |
Jul 20, 2005 | 21.67 | 21.70 | 21.54 | 21.65 | 99,076 | -0.02(-0.07%) |
Jul 19, 2005 | 21.62 | 21.78 | 21.58 | 21.67 | 131,354 | +0.09(+0.41%) |
Jul 18, 2005 | 21.62 | 21.86 | 21.57 | 21.58 | 67,795 | -0.10(-0.44%) |
Jul 15, 2005 | 21.67 | 21.80 | 21.62 | 21.67 | 55,208 | -0.06(-0.26%) |
Jul 14, 2005 | 21.77 | 21.99 | 21.70 | 21.73 | 108,173 | -0.03(-0.15%) |
Jul 13, 2005 | 21.73 | 21.87 | 21.62 | 21.76 | 68,169 | +0.10(+0.48%) |
Jul 12, 2005 | 21.94 | 21.95 | 21.59 | 21.66 | 130,232 | -0.22(-0.99%) |
Jul 11, 2005 | 21.28 | 22.32 | 21.26 | 21.87 | 260,714 | +0.63(+2.95%) |
Jul 08, 2005 | 21.21 | 21.30 | 20.98 | 21.25 | 172,854 | +0.16(+0.76%) |
Jul 07, 2005 | 21.42 | 21.42 | 20.86 | 21.09 | 171,358 | -0.33(-1.54%) |
Jul 06, 2005 | 21.34 | 21.57 | 21.26 | 21.42 | 132,849 | +0.06(+0.26%) |
Jul 05, 2005 | 21.58 | 21.58 | 21.30 | 21.36 | 273,799 | -0.26(-1.22%) |
Jul 01, 2005 | 21.68 | 21.75 | 21.60 | 21.62 | 101,942 | +0.02(+0.11%) |
Jun 30, 2005 | 21.46 | 21.72 | 21.46 | 21.60 | 115,277 | +0.14(+0.67%) |
Jun 29, 2005 | 21.48 | 21.54 | 21.28 | 21.46 | 88,109 | +0.02(+0.08%) |
Jun 28, 2005 | 21.18 | 21.49 | 21.10 | 21.44 | 112,411 | +0.35(+1.67%) |
Jun 27, 2005 | 20.94 | 21.09 | 20.93 | 21.09 | 173,726 | +0.12(+0.57%) |
Jun 24, 2005 | 21.05 | 21.18 | 20.87 | 20.97 | 103,936 | -0.08(-0.38%) |
Jun 23, 2005 | 20.98 | 21.10 | 20.94 | 21.05 | 120,137 | +0.06(+0.31%) |
Jun 22, 2005 | 21.06 | 21.13 | 20.94 | 20.98 | 184,568 | -0.08(-0.38%) |
Jun 21, 2005 | 20.94 | 21.13 | 20.94 | 21.06 | 232,299 | +0.10(+0.50%) |
Jun 20, 2005 | 21.04 | 21.10 | 20.86 | 20.96 | 183,821 | -0.12(-0.57%) |
Jun 17, 2005 | 21.34 | 21.37 | 21.02 | 21.08 | 152,540 | -0.18(-0.87%) |
Jun 16, 2005 | 21.30 | 21.42 | 21.15 | 21.26 | 298,600 | -0.10(-0.45%) |
Jun 15, 2005 | 21.34 | 21.46 | 21.10 | 21.36 | 178,836 | +0.02(+0.11%) |
Jun 14, 2005 | 21.14 | 21.52 | 21.10 | 21.34 | 176,717 | +0.10(+0.45%) |
Jun 13, 2005 | 21.02 | 21.34 | 20.93 | 21.24 | 383,469 | +0.24(+1.15%) |
Jun 10, 2005 | 21.18 | 21.18 | 20.70 | 21.00 | 362,657 | -0.17(-0.80%) |
Jun 09, 2005 | 21.57 | 21.57 | 21.07 | 21.17 | 323,649 | -0.40(-1.86%) |
Jun 08, 2005 | 22.31 | 22.32 | 21.46 | 21.57 | 427,711 | -0.94(-4.17%) |
Jun 07, 2005 | 22.83 | 22.85 | 22.47 | 22.51 | 212,733 | -0.27(-1.20%) |
Jun 06, 2005 | 22.89 | 23.17 | 22.72 | 22.78 | 130,606 | -0.09(-0.39%) |
Jun 03, 2005 | 23.23 | 23.24 | 22.76 | 22.87 | 220,585 | -0.40(-1.72%) |
Jun 02, 2005 | 23.26 | 23.41 | 23.21 | 23.27 | 126,992 | +0.00(+0.00%) |
Jun 01, 2005 | 23.29 | 23.50 | 23.18 | 23.27 | 120,262 | -0.10(-0.41%) |
May 31, 2005 | 23.68 | 23.70 | 23.37 | 23.37 | 96,210 | -0.30(-1.29%) |
May 27, 2005 | 23.65 | 23.77 | 23.57 | 23.67 | 61,190 | -0.08(-0.34%) |
May 26, 2005 | 23.69 | 23.90 | 23.69 | 23.75 | 81,379 | +0.04(+0.17%) |
May 25, 2005 | 23.86 | 23.86 | 23.51 | 23.71 | 93,842 | -0.06(-0.27%) |
May 24, 2005 | 23.70 | 23.84 | 23.66 | 23.78 | 72,032 | +0.08(+0.34%) |
May 23, 2005 | 23.90 | 23.92 | 23.65 | 23.70 | 55,707 | -0.17(-0.71%) |
May 20, 2005 | 23.75 | 23.99 | 23.69 | 23.86 | 68,418 | -0.01(-0.03%) |
May 19, 2005 | 23.91 | 23.98 | 23.67 | 23.87 | 60,442 | +0.10(+0.41%) |
May 18, 2005 | 23.67 | 23.90 | 23.65 | 23.78 | 53,214 | +0.06(+0.24%) |
May 17, 2005 | 23.47 | 23.78 | 23.43 | 23.72 | 131,728 | +0.13(+0.54%) |
May 16, 2005 | 23.44 | 23.65 | 23.31 | 23.59 | 77,890 | +0.18(+0.79%) |
May 13, 2005 | 23.36 | 23.67 | 23.29 | 23.41 | 189,304 | +0.00(+0.00%) |
May 12, 2005 | 23.41 | 23.55 | 23.36 | 23.41 | 159,519 | -0.05(-0.21%) |
May 11, 2005 | 23.45 | 23.57 | 23.27 | 23.45 | 112,660 | +0.19(+0.83%) |
May 10, 2005 | 23.09 | 23.41 | 22.99 | 23.26 | 172,978 | +0.17(+0.73%) |
May 09, 2005 | 23.29 | 23.29 | 22.80 | 23.09 | 181,951 | -0.19(-0.83%) |
May 06, 2005 | 23.27 | 23.41 | 23.27 | 23.29 | 92,720 | +0.03(+0.14%) |
May 05, 2005 | 23.51 | 23.55 | 23.23 | 23.25 | 88,358 | -0.05(-0.21%) |
May 04, 2005 | 23.50 | 23.57 | 23.17 | 23.30 | 129,235 | -0.09(-0.38%) |
May 03, 2005 | 23.25 | 23.43 | 23.15 | 23.39 | 213,357 | +0.21(+0.90%) |