Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.25 | 20.85 | 20.25 | 20.70 | 1,466 | -0.15(-0.72%) |
Apr 27, 2006 | 20.10 | 20.85 | 19.95 | 20.85 | 4,200 | +0.45(+2.21%) |
Apr 26, 2006 | 20.25 | 20.55 | 20.10 | 20.40 | 2,615 | +0.15(+0.74%) |
Apr 25, 2006 | 19.95 | 20.25 | 19.95 | 20.25 | 795 | +0.00(+0.00%) |
Apr 24, 2006 | 19.80 | 21.00 | 19.80 | 20.25 | 1,157 | -0.45(-2.17%) |
Apr 21, 2006 | 18.75 | 20.85 | 18.75 | 20.70 | 2,947 | +0.45(+2.22%) |
Apr 20, 2006 | 20.70 | 21.15 | 19.80 | 20.25 | 3,987 | +0.00(+0.00%) |
Apr 19, 2006 | 19.95 | 20.25 | 19.80 | 20.25 | 633 | +0.00(+0.00%) |
Apr 18, 2006 | 19.95 | 20.40 | 19.50 | 20.25 | 2,868 | +0.30(+1.50%) |
Apr 17, 2006 | 20.25 | 20.25 | 19.50 | 19.95 | 718 | +0.45(+2.31%) |
Apr 13, 2006 | 19.50 | 19.95 | 19.50 | 19.50 | 1,070 | +0.00(+0.00%) |
Apr 12, 2006 | 19.65 | 20.10 | 19.50 | 19.50 | 3,517 | -0.15(-0.76%) |
Apr 11, 2006 | 19.80 | 20.10 | 19.50 | 19.65 | 2,340 | -0.45(-2.24%) |
Apr 10, 2006 | 19.80 | 20.55 | 19.80 | 20.10 | 3,765 | -0.15(-0.74%) |
Apr 07, 2006 | 21.00 | 21.00 | 19.80 | 20.25 | 1,612 | -0.60(-2.88%) |
Apr 06, 2006 | 20.40 | 20.85 | 20.25 | 20.85 | 2,547 | +0.15(+0.72%) |
Apr 05, 2006 | 20.70 | 20.70 | 19.95 | 20.70 | 4,559 | +0.15(+0.73%) |
Apr 04, 2006 | 20.40 | 20.70 | 20.10 | 20.55 | 1,461 | -0.15(-0.72%) |
Apr 03, 2006 | 19.95 | 21.15 | 19.47 | 20.70 | 18,620 | +1.50(+7.81%) |
Mar 31, 2006 | 19.65 | 19.65 | 19.20 | 19.20 | 4,662 | -0.30(-1.54%) |
Mar 30, 2006 | 19.35 | 19.65 | 19.20 | 19.50 | 2,042 | -0.15(-0.76%) |
Mar 29, 2006 | 19.80 | 19.95 | 19.20 | 19.65 | 6,673 | -0.45(-2.24%) |
Mar 28, 2006 | 21.75 | 21.75 | 19.95 | 20.10 | 13,470 | -0.30(-1.47%) |
Mar 27, 2006 | 21.00 | 21.15 | 19.95 | 20.40 | 20,540 | -1.05(-4.90%) |
Mar 24, 2006 | 20.85 | 21.75 | 20.85 | 21.45 | 2,762 | +0.00(+0.00%) |
Mar 23, 2006 | 21.15 | 21.60 | 21.15 | 21.45 | 1,946 | +0.30(+1.42%) |
Mar 22, 2006 | 20.55 | 21.30 | 20.55 | 21.15 | 1,353 | +0.45(+2.17%) |
Mar 21, 2006 | 20.85 | 21.30 | 20.49 | 20.70 | 3,418 | -0.45(-2.13%) |
Mar 20, 2006 | 21.75 | 21.75 | 21.00 | 21.15 | 4,001 | -0.15(-0.70%) |
Mar 17, 2006 | 20.40 | 21.45 | 20.25 | 21.30 | 8,006 | +0.60(+2.90%) |
Mar 16, 2006 | 20.40 | 20.85 | 20.25 | 20.70 | 10,150 | +0.15(+0.73%) |
Mar 15, 2006 | 21.60 | 21.60 | 20.10 | 20.55 | 12,824 | -0.45(-2.14%) |
Mar 14, 2006 | 19.80 | 21.15 | 19.80 | 21.00 | 6,031 | +0.90(+4.48%) |
Mar 13, 2006 | 20.70 | 20.85 | 20.10 | 20.10 | 630 | -0.30(-1.47%) |
Mar 10, 2006 | 20.25 | 20.70 | 19.80 | 20.40 | 7,540 | +0.45(+2.26%) |
Mar 09, 2006 | 21.15 | 21.15 | 19.65 | 19.95 | 6,163 | -0.45(-2.21%) |
Mar 08, 2006 | 20.25 | 20.40 | 19.80 | 20.40 | 9,292 | -0.30(-1.45%) |
Mar 07, 2006 | 20.85 | 21.30 | 20.57 | 20.70 | 952 | -0.90(-4.17%) |
Mar 06, 2006 | 21.15 | 21.60 | 20.40 | 21.60 | 1,898 | +0.30(+1.41%) |
Mar 03, 2006 | 20.10 | 21.60 | 20.10 | 21.30 | 7,242 | +1.05(+5.19%) |
Mar 02, 2006 | 21.00 | 21.00 | 19.65 | 20.25 | 1,279 | -0.75(-3.57%) |
Mar 01, 2006 | 21.45 | 21.45 | 20.40 | 21.00 | 3,962 | +0.15(+0.72%) |
Feb 28, 2006 | 20.55 | 21.00 | 20.10 | 20.85 | 4,908 | +0.30(+1.46%) |
Feb 27, 2006 | 19.80 | 21.00 | 19.80 | 20.55 | 4,522 | +1.05(+5.38%) |
Feb 24, 2006 | 19.80 | 19.80 | 18.45 | 19.50 | 8,577 | +0.00(+0.00%) |
Feb 23, 2006 | 19.65 | 19.65 | 19.05 | 19.50 | 6,898 | -0.15(-0.76%) |
Feb 22, 2006 | 20.25 | 20.40 | 19.50 | 19.65 | 6,295 | -0.90(-4.38%) |
Feb 21, 2006 | 21.90 | 21.90 | 19.95 | 20.55 | 9,800 | -1.50(-6.80%) |
Feb 17, 2006 | 21.75 | 22.05 | 21.45 | 22.05 | 1,700 | +0.30(+1.38%) |
Feb 16, 2006 | 21.60 | 22.20 | 21.60 | 21.75 | 6,186 | +0.15(+0.69%) |
Feb 15, 2006 | 21.75 | 22.50 | 21.30 | 21.60 | 1,248 | -0.15(-0.69%) |
Feb 14, 2006 | 21.30 | 21.90 | 21.15 | 21.75 | 899 | +0.15(+0.69%) |
Feb 13, 2006 | 22.35 | 22.35 | 21.00 | 21.60 | 15,006 | -1.20(-5.26%) |
Feb 10, 2006 | 23.25 | 23.25 | 21.90 | 22.80 | 5,553 | -0.15(-0.65%) |
Feb 09, 2006 | 22.80 | 23.25 | 22.50 | 22.95 | 5,103 | +0.30(+1.32%) |
Feb 08, 2006 | 22.95 | 22.95 | 22.50 | 22.65 | 2,439 | +0.45(+2.03%) |
Feb 07, 2006 | 24.15 | 24.15 | 18.30 | 22.20 | 13,800 | -2.25(-9.20%) |
Feb 06, 2006 | 24.60 | 24.90 | 23.70 | 24.45 | 3,963 | +0.15(+0.62%) |
Feb 03, 2006 | 24.15 | 24.60 | 23.70 | 24.30 | 2,565 | -0.15(-0.61%) |
Feb 02, 2006 | 24.75 | 25.95 | 24.15 | 24.45 | 5,230 | -1.50(-5.78%) |
Feb 01, 2006 | 24.15 | 25.95 | 24.00 | 25.95 | 63,088 | +2.25(+9.49%) |
Jan 31, 2006 | 23.55 | 24.00 | 23.10 | 23.70 | 8,688 | +0.15(+0.64%) |
Jan 30, 2006 | 23.40 | 23.70 | 23.10 | 23.55 | 3,229 | -0.15(-0.63%) |
Jan 27, 2006 | 24.00 | 24.15 | 23.40 | 23.70 | 4,667 | -0.15(-0.63%) |
Jan 26, 2006 | 23.85 | 24.15 | 23.70 | 23.85 | 1,145 | -0.45(-1.85%) |
Jan 25, 2006 | 24.30 | 24.60 | 24.00 | 24.30 | 3,268 | +0.30(+1.25%) |
Jan 24, 2006 | 24.00 | 24.00 | 23.25 | 24.00 | 5,671 | +0.60(+2.56%) |
Jan 23, 2006 | 22.95 | 23.55 | 22.95 | 23.40 | 4,802 | +0.00(+0.00%) |
Jan 20, 2006 | 23.25 | 23.85 | 23.25 | 23.40 | 1,916 | -0.75(-3.11%) |
Jan 19, 2006 | 23.70 | 24.45 | 23.70 | 24.15 | 1,427 | +0.45(+1.90%) |
Jan 18, 2006 | 23.85 | 23.85 | 22.95 | 23.70 | 4,001 | -0.60(-2.47%) |
Jan 17, 2006 | 25.05 | 25.05 | 24.15 | 24.30 | 7,993 | +0.00(+0.00%) |
Jan 13, 2006 | 24.00 | 24.30 | 24.00 | 24.30 | 5,609 | +0.30(+1.25%) |
Jan 12, 2006 | 24.75 | 24.75 | 23.40 | 24.00 | 7,373 | -0.30(-1.23%) |
Jan 11, 2006 | 23.10 | 24.60 | 23.10 | 24.30 | 15,554 | +0.60(+2.53%) |
Jan 10, 2006 | 24.00 | 24.00 | 22.80 | 23.70 | 10,704 | +0.45(+1.94%) |
Jan 09, 2006 | 25.50 | 25.50 | 22.95 | 23.25 | 56,813 | -3.15(-11.93%) |
Jan 06, 2006 | 26.10 | 26.85 | 24.75 | 26.40 | 4,613 | +0.30(+1.15%) |
Jan 05, 2006 | 27.15 | 27.15 | 23.55 | 26.10 | 10,828 | -0.60(-2.25%) |
Jan 04, 2006 | 27.15 | 28.95 | 25.65 | 26.70 | 46,111 | +1.95(+7.88%) |
Jan 03, 2006 | 23.40 | 24.75 | 23.40 | 24.75 | 8,701 | +3.00(+13.79%) |
Dec 30, 2005 | 21.75 | 22.35 | 21.30 | 21.75 | 3,226 | +0.15(+0.69%) |
Dec 29, 2005 | 21.90 | 22.35 | 21.15 | 21.60 | 2,525 | -0.75(-3.36%) |
Dec 28, 2005 | 22.20 | 22.65 | 21.75 | 22.35 | 2,333 | -0.45(-1.97%) |
Dec 27, 2005 | 22.65 | 23.40 | 22.50 | 22.80 | 3,813 | -0.75(-3.18%) |
Dec 23, 2005 | 23.55 | 24.30 | 23.55 | 23.55 | 746 | +0.00(+0.00%) |
Dec 22, 2005 | 23.25 | 23.70 | 22.50 | 23.55 | 3,471 | +0.30(+1.29%) |
Dec 21, 2005 | 27.00 | 26.25 | 22.65 | 23.25 | 21,748 | -3.75(-13.89%) |
Dec 20, 2005 | 25.95 | 27.00 | 25.35 | 27.00 | 10,248 | +1.50(+5.88%) |
Dec 19, 2005 | 25.05 | 26.10 | 25.05 | 25.50 | 6,699 | +0.90(+3.66%) |
Dec 16, 2005 | 24.00 | 25.05 | 23.85 | 24.60 | 3,636 | +0.90(+3.80%) |
Dec 15, 2005 | 23.25 | 23.85 | 22.80 | 23.70 | 2,048 | -0.30(-1.25%) |
Dec 14, 2005 | 23.70 | 24.00 | 23.25 | 24.00 | 1,142 | +0.45(+1.91%) |
Dec 13, 2005 | 23.50 | 24.00 | 23.40 | 23.55 | 390 | -0.15(-0.63%) |
Dec 12, 2005 | 23.70 | 25.05 | 23.10 | 23.70 | 9,217 | +0.15(+0.64%) |
Dec 09, 2005 | 24.30 | 24.60 | 23.25 | 23.55 | 513 | -0.30(-1.26%) |
Dec 08, 2005 | 24.00 | 25.20 | 23.25 | 23.85 | 2,561 | -0.45(-1.85%) |
Dec 07, 2005 | 24.30 | 25.05 | 24.15 | 24.30 | 2,287 | -1.20(-4.71%) |
Dec 06, 2005 | 25.05 | 25.80 | 24.75 | 25.50 | 11,341 | +0.45(+1.80%) |
Dec 05, 2005 | 25.50 | 26.25 | 24.75 | 25.05 | 22,982 | +1.20(+5.03%) |
Dec 02, 2005 | 23.40 | 24.00 | 21.75 | 23.85 | 15,796 | +0.00(+0.00%) |
Dec 01, 2005 | 25.05 | 26.25 | 23.55 | 23.85 | 8,305 | -1.35(-5.36%) |
Nov 30, 2005 | 25.50 | 25.80 | 24.90 | 25.20 | 21,134 | +1.20(+5.00%) |
Nov 29, 2005 | 22.50 | 24.60 | 22.50 | 24.00 | 18,488 | +2.25(+10.34%) |
Nov 28, 2005 | 20.70 | 21.90 | 20.70 | 21.75 | 14,417 | +1.65(+8.21%) |
Nov 25, 2005 | 20.25 | 20.25 | 19.20 | 20.10 | 600 | +0.15(+0.75%) |
Nov 23, 2005 | 19.05 | 20.25 | 19.05 | 19.95 | 1,875 | +0.15(+0.76%) |
Nov 22, 2005 | 18.75 | 20.25 | 17.40 | 19.80 | 1,692 | +0.00(+0.00%) |
Nov 21, 2005 | 20.70 | 20.70 | 19.20 | 19.80 | 3,149 | -0.90(-4.35%) |
Nov 18, 2005 | 19.80 | 20.70 | 19.80 | 20.70 | 424 | +0.45(+2.22%) |
Nov 17, 2005 | 19.50 | 20.25 | 19.50 | 20.25 | 985 | +0.60(+3.05%) |
Nov 16, 2005 | 19.95 | 19.95 | 19.50 | 19.65 | 223 | -0.45(-2.24%) |
Nov 15, 2005 | 20.10 | 20.40 | 19.50 | 20.10 | 1,080 | -0.45(-2.19%) |
Nov 14, 2005 | 21.00 | 21.00 | 19.50 | 20.55 | 3,729 | -0.15(-0.72%) |
Nov 11, 2005 | 20.40 | 20.85 | 20.40 | 20.70 | 1,100 | -0.15(-0.72%) |
Nov 10, 2005 | 21.60 | 21.60 | 20.40 | 20.85 | 4,599 | -0.45(-2.11%) |
Nov 09, 2005 | 20.25 | 22.20 | 20.25 | 21.30 | 2,142 | +0.30(+1.43%) |
Nov 08, 2005 | 21.30 | 22.50 | 20.10 | 21.00 | 11,425 | -0.60(-2.78%) |
Nov 07, 2005 | 21.75 | 21.90 | 19.50 | 21.60 | 9,356 | +0.15(+0.70%) |
Nov 04, 2005 | 21.60 | 21.75 | 21.00 | 21.45 | 4,924 | +0.30(+1.42%) |
Nov 03, 2005 | 21.00 | 21.75 | 20.70 | 21.15 | 10,299 | +0.15(+0.71%) |
Nov 02, 2005 | 20.25 | 21.45 | 19.95 | 21.00 | 11,580 | +1.21(+6.14%) |
Nov 01, 2005 | 19.50 | 19.80 | 18.90 | 19.79 | 7,151 | +1.34(+7.24%) |
Oct 31, 2005 | 18.00 | 18.60 | 17.55 | 18.45 | 1,343 | +0.90(+5.13%) |
Oct 28, 2005 | 18.60 | 18.60 | 17.55 | 17.55 | 1,567 | -1.20(-6.40%) |
Oct 27, 2005 | 16.50 | 18.75 | 16.50 | 18.75 | 13,183 | +1.50(+8.70%) |
Oct 26, 2005 | 17.25 | 17.25 | 17.10 | 17.25 | 1,465 | -0.30(-1.71%) |
Oct 25, 2005 | 17.10 | 17.85 | 16.95 | 17.55 | 1,510 | +0.15(+0.86%) |
Oct 24, 2005 | 17.55 | 17.55 | 16.80 | 17.40 | 709 | -0.15(-0.85%) |
Oct 21, 2005 | 17.55 | 18.00 | 16.50 | 17.55 | 992 | +0.75(+4.46%) |
Oct 20, 2005 | 16.35 | 17.55 | 16.35 | 16.80 | 446 | -0.30(-1.75%) |
Oct 19, 2005 | 18.00 | 18.00 | 15.30 | 17.10 | 6,049 | +0.30(+1.79%) |
Oct 18, 2005 | 17.55 | 17.55 | 16.80 | 16.80 | 3,587 | -0.60(-3.45%) |
Oct 17, 2005 | 17.85 | 17.85 | 17.40 | 17.40 | 997 | -0.15(-0.85%) |
Oct 14, 2005 | 17.85 | 17.85 | 17.25 | 17.55 | 10,361 | -0.15(-0.85%) |
Oct 13, 2005 | 17.40 | 18.00 | 17.40 | 17.70 | 4,618 | -0.60(-3.28%) |
Oct 12, 2005 | 17.55 | 18.30 | 17.55 | 18.30 | 212 | +0.75(+4.27%) |
Oct 11, 2005 | 17.40 | 17.85 | 17.40 | 17.55 | 470 | -0.60(-3.31%) |
Oct 10, 2005 | 17.70 | 18.15 | 17.40 | 18.15 | 326 | +0.00(+0.00%) |
Oct 07, 2005 | 18.75 | 18.75 | 18.00 | 18.15 | 575 | +0.60(+3.42%) |
Oct 06, 2005 | 17.55 | 17.85 | 17.10 | 17.55 | 1,687 | +0.15(+0.86%) |
Oct 05, 2005 | 18.30 | 18.30 | 17.40 | 17.40 | 1,068 | -0.15(-0.85%) |
Oct 04, 2005 | 16.95 | 18.45 | 16.95 | 17.55 | 959 | +0.45(+2.63%) |
Oct 03, 2005 | 18.15 | 18.75 | 17.10 | 17.10 | 5,763 | -1.35(-7.32%) |
Sep 30, 2005 | 18.30 | 19.20 | 18.09 | 18.45 | 6,256 | +0.45(+2.50%) |
Sep 29, 2005 | 18.00 | 18.30 | 17.40 | 18.00 | 3,567 | +0.45(+2.56%) |
Sep 28, 2005 | 18.15 | 18.90 | 17.55 | 17.55 | 10,438 | +0.00(+0.00%) |
Sep 27, 2005 | 18.00 | 18.00 | 17.55 | 17.55 | 5,115 | -0.15(-0.85%) |
Sep 26, 2005 | 18.00 | 18.15 | 17.70 | 17.70 | 1,513 | -0.45(-2.48%) |
Sep 23, 2005 | 18.15 | 18.75 | 17.55 | 18.15 | 1,221 | +0.60(+3.42%) |
Sep 22, 2005 | 17.85 | 18.00 | 17.40 | 17.55 | 862 | -0.60(-3.31%) |
Sep 21, 2005 | 18.60 | 18.60 | 17.55 | 18.15 | 1,181 | -0.45(-2.42%) |
Sep 20, 2005 | 19.50 | 19.50 | 17.40 | 18.60 | 8,236 | -1.35(-6.77%) |
Sep 19, 2005 | 17.40 | 20.70 | 17.40 | 19.95 | 17,835 | +2.25(+12.71%) |
Sep 16, 2005 | 17.40 | 17.76 | 17.40 | 17.70 | 146 | +0.30(+1.72%) |
Sep 15, 2005 | 18.00 | 18.00 | 17.40 | 17.40 | 566 | -0.60(-3.33%) |
Sep 14, 2005 | 18.75 | 18.75 | 18.00 | 18.00 | 146 | +0.30(+1.69%) |
Sep 13, 2005 | 18.90 | 18.90 | 17.70 | 17.70 | 355 | -0.45(-2.47%) |
Sep 12, 2005 | 17.40 | 18.60 | 17.40 | 18.15 | 855 | +0.73(+4.22%) |
Sep 09, 2005 | 18.15 | 18.15 | 17.41 | 17.41 | 871 | -0.59(-3.25%) |
Sep 08, 2005 | 17.55 | 18.00 | 17.55 | 18.00 | 663 | +0.15(+0.84%) |
Sep 07, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 312 | +0.00(+0.00%) |
Sep 06, 2005 | 17.85 | 18.15 | 17.85 | 17.85 | 838 | +0.15(+0.84%) |
Sep 02, 2005 | 18.90 | 19.07 | 17.70 | 17.70 | 363 | -0.45(-2.47%) |
Sep 01, 2005 | 18.75 | 18.75 | 18.15 | 18.15 | 268 | -0.90(-4.72%) |
Aug 31, 2005 | 18.15 | 19.05 | 17.85 | 19.05 | 853 | +0.90(+4.96%) |
Aug 30, 2005 | 13.80 | 19.35 | 13.80 | 18.15 | 2,066 | -0.60(-3.20%) |
Aug 29, 2005 | 18.75 | 19.20 | 17.70 | 18.75 | 5,394 | +1.20(+6.84%) |
Aug 26, 2005 | 17.10 | 17.55 | 16.95 | 17.55 | 3,902 | +0.45(+2.63%) |
Aug 25, 2005 | 16.80 | 17.40 | 16.80 | 17.10 | 592 | -0.15(-0.87%) |
Aug 24, 2005 | 16.80 | 17.70 | 16.80 | 17.25 | 275 | -0.45(-2.54%) |
Aug 23, 2005 | 17.25 | 17.85 | 17.10 | 17.70 | 920 | +0.15(+0.85%) |
Aug 22, 2005 | 18.00 | 18.00 | 17.40 | 17.55 | 1,726 | -0.59(-3.23%) |
Aug 19, 2005 | 17.25 | 18.14 | 17.10 | 18.14 | 240 | +0.29(+1.60%) |
Aug 18, 2005 | 16.80 | 18.15 | 16.80 | 17.85 | 389 | +0.30(+1.71%) |
Aug 17, 2005 | 17.55 | 18.29 | 17.25 | 17.55 | 1,320 | +0.15(+0.86%) |
Aug 16, 2005 | 17.25 | 17.40 | 17.25 | 17.40 | 942 | +0.00(+0.00%) |
Aug 15, 2005 | 17.25 | 18.15 | 17.25 | 17.40 | 1,820 | -0.15(-0.85%) |
Aug 12, 2005 | 17.25 | 18.90 | 17.25 | 17.55 | 1,850 | +0.00(+0.00%) |
Aug 11, 2005 | 17.52 | 17.55 | 17.52 | 17.55 | 106 | -0.45(-2.50%) |
Aug 10, 2005 | 17.57 | 18.00 | 17.25 | 18.00 | 1,315 | +0.15(+0.84%) |
Aug 09, 2005 | 17.40 | 19.50 | 17.40 | 17.85 | 2,289 | -0.90(-4.80%) |
Aug 08, 2005 | 18.30 | 18.75 | 18.30 | 18.75 | 80 | +0.45(+2.46%) |
Aug 05, 2005 | 19.20 | 19.35 | 18.00 | 18.30 | 1,623 | -0.30(-1.61%) |
Aug 04, 2005 | 18.75 | 18.90 | 18.30 | 18.60 | 772 | -0.15(-0.80%) |
Aug 03, 2005 | 18.75 | 18.77 | 18.45 | 18.75 | 1,898 | +0.30(+1.63%) |
Aug 02, 2005 | 18.90 | 19.20 | 18.45 | 18.45 | 2,256 | -0.45(-2.38%) |
Aug 01, 2005 | 19.95 | 20.10 | 18.90 | 18.90 | 1,062 | -0.75(-3.82%) |
Jul 29, 2005 | 19.65 | 20.10 | 19.50 | 19.65 | 1,337 | -0.45(-2.24%) |
Jul 28, 2005 | 21.00 | 21.00 | 19.65 | 20.10 | 1,133 | +0.30(+1.52%) |
Jul 27, 2005 | 19.50 | 20.25 | 19.50 | 19.80 | 2,302 | +0.15(+0.76%) |
Jul 26, 2005 | 19.35 | 20.10 | 19.34 | 19.65 | 2,420 | +0.15(+0.78%) |
Jul 25, 2005 | 18.45 | 19.50 | 18.45 | 19.50 | 2,969 | +1.35(+7.43%) |
Jul 22, 2005 | 18.68 | 19.50 | 17.85 | 18.15 | 664 | -0.45(-2.42%) |
Jul 21, 2005 | 17.85 | 18.75 | 17.70 | 18.60 | 608 | +0.15(+0.81%) |
Jul 20, 2005 | 17.70 | 18.60 | 17.70 | 18.45 | 542 | +0.00(+0.00%) |
Jul 19, 2005 | 17.70 | 18.90 | 17.70 | 18.45 | 3,211 | +0.00(+0.00%) |
Jul 18, 2005 | 17.40 | 19.20 | 17.40 | 18.45 | 1,720 | +0.45(+2.50%) |
Jul 15, 2005 | 18.00 | 19.05 | 17.70 | 18.00 | 2,245 | -0.90(-4.76%) |
Jul 14, 2005 | 17.85 | 19.05 | 17.85 | 18.90 | 2,534 | +1.05(+5.88%) |
Jul 13, 2005 | 18.00 | 18.00 | 17.70 | 17.85 | 1,019 | -0.45(-2.46%) |
Jul 12, 2005 | 19.20 | 19.50 | 17.70 | 18.30 | 4,400 | -0.45(-2.40%) |
Jul 11, 2005 | 19.05 | 20.70 | 18.75 | 18.75 | 4,518 | +0.60(+3.31%) |
Jul 08, 2005 | 18.00 | 18.60 | 17.70 | 18.15 | 1,592 | +0.75(+4.31%) |
Jul 07, 2005 | 18.00 | 18.45 | 17.25 | 17.40 | 630 | -0.60(-3.33%) |
Jul 06, 2005 | 18.45 | 19.05 | 18.00 | 18.00 | 610 | -0.15(-0.83%) |
Jul 05, 2005 | 18.45 | 19.20 | 18.00 | 18.15 | 2,640 | +0.60(+3.41%) |
Jul 01, 2005 | 18.15 | 18.15 | 17.55 | 17.55 | 433 | -0.60(-3.30%) |
Jun 30, 2005 | 17.40 | 18.30 | 16.80 | 18.15 | 2,175 | +0.90(+5.22%) |
Jun 29, 2005 | 18.00 | 18.00 | 16.65 | 17.25 | 1,867 | -0.45(-2.54%) |
Jun 28, 2005 | 18.45 | 18.60 | 16.20 | 17.70 | 5,210 | -0.90(-4.84%) |
Jun 27, 2005 | 19.65 | 19.65 | 18.60 | 18.60 | 5,631 | -0.90(-4.62%) |
Jun 24, 2005 | 21.00 | 21.00 | 19.05 | 19.50 | 4,919 | +0.30(+1.56%) |
Jun 23, 2005 | 19.05 | 19.50 | 19.05 | 19.20 | 4,274 | +0.15(+0.79%) |
Jun 22, 2005 | 20.85 | 20.85 | 18.45 | 19.05 | 7,951 | -1.20(-5.93%) |
Jun 21, 2005 | 19.65 | 20.55 | 19.65 | 20.25 | 1,449 | +0.15(+0.75%) |
Jun 20, 2005 | 21.60 | 21.60 | 18.75 | 20.10 | 7,066 | -2.70(-11.84%) |
Jun 17, 2005 | 22.50 | 23.55 | 22.50 | 22.80 | 4,343 | -0.30(-1.30%) |
Jun 16, 2005 | 23.10 | 23.25 | 22.20 | 23.10 | 2,370 | -0.30(-1.28%) |
Jun 15, 2005 | 23.55 | 23.70 | 23.25 | 23.40 | 1,005 | -0.30(-1.27%) |
Jun 14, 2005 | 23.70 | 24.39 | 23.55 | 23.70 | 892 | +0.00(+0.00%) |
Jun 13, 2005 | 24.75 | 24.90 | 23.55 | 23.70 | 525 | -1.35(-5.39%) |
Jun 10, 2005 | 24.15 | 25.05 | 24.15 | 25.05 | 222 | +1.20(+5.03%) |
Jun 09, 2005 | 23.25 | 24.30 | 23.25 | 23.85 | 1,050 | +0.60(+2.58%) |
Jun 08, 2005 | 24.90 | 24.90 | 23.23 | 23.25 | 978 | -1.05(-4.32%) |
Jun 07, 2005 | 24.60 | 24.60 | 24.00 | 24.30 | 86 | -0.30(-1.22%) |
Jun 06, 2005 | 23.55 | 24.60 | 22.95 | 24.60 | 588 | +0.15(+0.61%) |
Jun 03, 2005 | 24.90 | 24.90 | 24.45 | 24.45 | 276 | +0.00(+0.00%) |
Jun 02, 2005 | 24.60 | 24.75 | 23.55 | 24.45 | 729 | +0.75(+3.16%) |
Jun 01, 2005 | 24.90 | 24.90 | 23.55 | 23.70 | 1,797 | -1.05(-4.24%) |
May 31, 2005 | 25.50 | 25.50 | 23.40 | 24.75 | 2,105 | -0.60(-2.37%) |
May 27, 2005 | 24.90 | 25.50 | 24.60 | 25.35 | 4,454 | +0.75(+3.05%) |
May 26, 2005 | 24.90 | 25.05 | 24.00 | 24.60 | 2,734 | -0.60(-2.38%) |
May 25, 2005 | 23.40 | 25.95 | 23.40 | 25.20 | 713 | +1.20(+5.00%) |
May 24, 2005 | 24.60 | 24.60 | 23.86 | 24.00 | 173 | -0.45(-1.84%) |
May 23, 2005 | 24.45 | 25.05 | 24.45 | 24.45 | 462 | +0.00(+0.00%) |
May 20, 2005 | 24.00 | 25.50 | 24.00 | 24.45 | 160 | +0.13(+0.56%) |
May 19, 2005 | 25.35 | 26.10 | 24.00 | 24.32 | 940 | -0.29(-1.16%) |
May 18, 2005 | 24.15 | 24.75 | 24.15 | 24.60 | 853 | +0.00(+0.00%) |
May 17, 2005 | 23.85 | 24.75 | 23.85 | 24.60 | 663 | +0.15(+0.61%) |
May 16, 2005 | 25.50 | 26.55 | 24.45 | 24.45 | 381 | -1.21(-4.73%) |
May 13, 2005 | 25.65 | 26.55 | 25.65 | 25.66 | 347 | +0.02(+0.06%) |
May 12, 2005 | 24.00 | 25.79 | 24.00 | 25.65 | 641 | -0.30(-1.16%) |
May 11, 2005 | 27.00 | 27.15 | 24.45 | 25.95 | 1,953 | +1.20(+4.85%) |
May 10, 2005 | 25.05 | 25.05 | 24.15 | 24.75 | 489 | -0.60(-2.37%) |
May 09, 2005 | 25.05 | 25.35 | 24.00 | 25.35 | 511 | +0.30(+1.20%) |
May 06, 2005 | 24.90 | 25.20 | 24.45 | 25.05 | 962 | +0.60(+2.45%) |
May 05, 2005 | 24.30 | 24.45 | 24.00 | 24.45 | 60 | +0.45(+1.87%) |
May 04, 2005 | 24.00 | 24.00 | 23.85 | 24.00 | 40 | +0.30(+1.27%) |
May 03, 2005 | 24.75 | 24.75 | 23.70 | 23.70 | 296 | -1.05(-4.24%) |