Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.28 | 22.80 | 22.28 | 22.43 | 25,158 | -0.01(-0.03%) |
Apr 27, 2006 | 22.54 | 23.35 | 22.42 | 22.44 | 40,420 | +0.06(+0.25%) |
Apr 26, 2006 | 22.51 | 22.97 | 22.28 | 22.38 | 14,019 | -0.11(-0.48%) |
Apr 25, 2006 | 22.75 | 22.76 | 22.28 | 22.49 | 30,194 | -0.46(-1.98%) |
Apr 24, 2006 | 23.68 | 23.68 | 22.94 | 22.94 | 21,802 | -0.67(-2.84%) |
Apr 21, 2006 | 23.31 | 23.68 | 23.16 | 23.61 | 35,818 | +0.34(+1.47%) |
Apr 20, 2006 | 23.56 | 23.57 | 23.11 | 23.27 | 6,123 | -0.46(-1.92%) |
Apr 19, 2006 | 23.55 | 23.73 | 23.30 | 23.73 | 49,544 | +0.06(+0.27%) |
Apr 18, 2006 | 22.47 | 23.67 | 22.30 | 23.66 | 23,362 | +1.19(+5.29%) |
Apr 17, 2006 | 22.75 | 22.87 | 22.13 | 22.47 | 25,142 | -0.35(-1.52%) |
Apr 13, 2006 | 22.21 | 22.88 | 22.15 | 22.82 | 17,389 | +0.61(+2.76%) |
Apr 12, 2006 | 22.32 | 22.37 | 22.16 | 22.21 | 25,688 | -0.11(-0.51%) |
Apr 11, 2006 | 22.94 | 22.94 | 22.23 | 22.32 | 17,121 | -0.71(-3.07%) |
Apr 10, 2006 | 22.55 | 23.03 | 22.55 | 23.03 | 24,909 | +0.30(+1.33%) |
Apr 07, 2006 | 23.23 | 23.40 | 22.50 | 22.73 | 57,398 | -0.53(-2.28%) |
Apr 06, 2006 | 23.43 | 23.49 | 23.11 | 23.26 | 36,443 | -0.26(-1.10%) |
Apr 05, 2006 | 23.38 | 23.52 | 23.32 | 23.52 | 25,346 | +0.13(+0.57%) |
Apr 04, 2006 | 23.36 | 23.60 | 23.21 | 23.38 | 54,764 | -0.09(-0.40%) |
Apr 03, 2006 | 23.87 | 24.01 | 23.37 | 23.48 | 26,495 | -0.53(-2.21%) |
Mar 31, 2006 | 23.57 | 24.01 | 23.50 | 24.01 | 60,818 | +0.53(+2.26%) |
Mar 30, 2006 | 23.48 | 23.50 | 23.26 | 23.48 | 21,265 | -0.14(-0.59%) |
Mar 29, 2006 | 22.73 | 23.62 | 22.73 | 23.62 | 43,318 | +0.77(+3.37%) |
Mar 28, 2006 | 22.68 | 22.86 | 22.53 | 22.85 | 13,602 | +0.06(+0.25%) |
Mar 27, 2006 | 22.77 | 22.83 | 22.59 | 22.79 | 30,201 | +0.06(+0.25%) |
Mar 24, 2006 | 22.49 | 22.80 | 22.48 | 22.73 | 73,745 | +0.25(+1.10%) |
Mar 23, 2006 | 22.40 | 22.65 | 22.37 | 22.49 | 38,132 | -0.06(-0.25%) |
Mar 22, 2006 | 22.58 | 22.69 | 22.32 | 22.54 | 66,139 | -0.06(-0.28%) |
Mar 21, 2006 | 23.21 | 23.36 | 22.39 | 22.61 | 88,177 | -0.72(-3.09%) |
Mar 20, 2006 | 23.50 | 23.57 | 23.26 | 23.33 | 56,011 | -0.25(-1.07%) |
Mar 17, 2006 | 23.58 | 23.67 | 23.38 | 23.58 | 179,543 | +0.05(+0.22%) |
Mar 16, 2006 | 23.10 | 23.54 | 23.10 | 23.53 | 39,837 | +0.35(+1.53%) |
Mar 15, 2006 | 22.85 | 23.18 | 22.75 | 23.18 | 23,781 | +0.34(+1.47%) |
Mar 14, 2006 | 22.49 | 22.84 | 22.35 | 22.84 | 25,215 | +0.27(+1.18%) |
Mar 13, 2006 | 22.10 | 22.68 | 22.04 | 22.57 | 52,215 | +0.40(+1.80%) |
Mar 10, 2006 | 21.94 | 22.23 | 21.92 | 22.18 | 26,289 | +0.11(+0.49%) |
Mar 09, 2006 | 22.01 | 22.21 | 21.96 | 22.07 | 70,688 | -0.07(-0.31%) |
Mar 08, 2006 | 22.37 | 22.37 | 22.04 | 22.14 | 69,381 | -0.18(-0.82%) |
Mar 07, 2006 | 23.02 | 23.02 | 22.32 | 22.32 | 35,522 | -0.72(-3.11%) |
Mar 06, 2006 | 23.12 | 23.12 | 22.80 | 23.04 | 66,816 | -0.01(-0.04%) |
Mar 03, 2006 | 22.99 | 23.36 | 22.90 | 23.05 | 25,495 | -0.22(-0.95%) |
Mar 02, 2006 | 23.04 | 23.31 | 22.91 | 23.27 | 49,767 | +0.01(+0.05%) |
Mar 01, 2006 | 22.61 | 23.33 | 22.53 | 23.26 | 29,696 | +0.84(+3.75%) |
Feb 28, 2006 | 22.66 | 22.67 | 22.40 | 22.42 | 38,436 | -0.25(-1.09%) |
Feb 27, 2006 | 22.25 | 22.82 | 22.18 | 22.66 | 16,430 | +0.29(+1.30%) |
Feb 24, 2006 | 22.12 | 22.37 | 22.09 | 22.37 | 36,849 | +0.18(+0.80%) |
Feb 23, 2006 | 22.03 | 22.29 | 22.03 | 22.20 | 19,860 | +0.02(+0.09%) |
Feb 22, 2006 | 21.96 | 22.21 | 21.90 | 22.18 | 31,506 | +0.11(+0.52%) |
Feb 21, 2006 | 22.58 | 22.73 | 21.93 | 22.06 | 32,523 | -0.52(-2.32%) |
Feb 17, 2006 | 22.82 | 22.82 | 22.59 | 22.59 | 23,704 | -0.16(-0.69%) |
Feb 16, 2006 | 22.44 | 22.75 | 22.30 | 22.75 | 17,405 | +0.31(+1.38%) |
Feb 15, 2006 | 22.43 | 22.44 | 22.26 | 22.44 | 24,810 | +0.08(+0.37%) |
Feb 14, 2006 | 21.91 | 22.43 | 21.91 | 22.35 | 31,299 | +0.32(+1.43%) |
Feb 13, 2006 | 22.11 | 22.34 | 21.81 | 22.04 | 13,454 | -0.10(-0.46%) |
Feb 10, 2006 | 21.83 | 22.36 | 21.83 | 22.14 | 17,476 | +0.21(+0.95%) |
Feb 09, 2006 | 22.30 | 22.61 | 21.84 | 21.93 | 23,250 | -0.28(-1.28%) |
Feb 08, 2006 | 22.47 | 22.47 | 21.99 | 22.21 | 5,655 | -0.15(-0.65%) |
Feb 07, 2006 | 22.42 | 22.47 | 22.32 | 22.36 | 8,431 | +0.02(+0.08%) |
Feb 06, 2006 | 22.13 | 22.40 | 22.06 | 22.34 | 13,038 | +0.18(+0.83%) |
Feb 03, 2006 | 22.07 | 22.37 | 22.07 | 22.16 | 9,101 | -0.10(-0.45%) |
Feb 02, 2006 | 21.94 | 22.32 | 21.94 | 22.26 | 45,979 | +0.05(+0.23%) |
Feb 01, 2006 | 21.99 | 22.33 | 21.94 | 22.21 | 24,670 | +0.15(+0.66%) |
Jan 31, 2006 | 22.44 | 22.45 | 21.97 | 22.06 | 39,596 | -0.42(-1.86%) |
Jan 30, 2006 | 22.60 | 22.70 | 22.44 | 22.48 | 13,905 | -0.39(-1.71%) |
Jan 27, 2006 | 22.75 | 22.97 | 22.75 | 22.87 | 16,653 | -0.07(-0.30%) |
Jan 26, 2006 | 22.89 | 22.99 | 22.76 | 22.94 | 20,536 | +0.18(+0.78%) |
Jan 25, 2006 | 23.31 | 23.31 | 22.64 | 22.76 | 31,854 | -0.58(-2.46%) |
Jan 24, 2006 | 22.59 | 23.34 | 22.54 | 23.34 | 11,026 | +0.71(+3.13%) |
Jan 23, 2006 | 22.40 | 22.79 | 22.29 | 22.63 | 20,792 | +0.40(+1.82%) |
Jan 20, 2006 | 23.25 | 23.37 | 22.17 | 22.23 | 32,121 | -0.79(-3.43%) |
Jan 19, 2006 | 23.06 | 23.21 | 22.70 | 23.02 | 6,598 | +0.20(+0.89%) |
Jan 18, 2006 | 22.47 | 23.06 | 22.47 | 22.82 | 14,023 | +0.09(+0.39%) |
Jan 17, 2006 | 22.61 | 22.97 | 22.50 | 22.73 | 26,182 | -0.17(-0.75%) |
Jan 13, 2006 | 22.38 | 22.90 | 22.38 | 22.90 | 23,712 | +0.22(+0.98%) |
Jan 12, 2006 | 22.51 | 22.82 | 22.51 | 22.68 | 18,196 | -0.03(-0.11%) |
Jan 11, 2006 | 22.97 | 23.03 | 22.43 | 22.70 | 39,949 | -0.37(-1.59%) |
Jan 10, 2006 | 23.05 | 23.07 | 22.68 | 23.07 | 19,207 | +0.15(+0.63%) |
Jan 09, 2006 | 22.81 | 23.11 | 22.64 | 22.92 | 32,677 | +0.00(+0.00%) |
Jan 06, 2006 | 22.47 | 23.01 | 22.47 | 22.92 | 26,072 | +0.45(+2.03%) |
Jan 05, 2006 | 22.77 | 22.82 | 22.47 | 22.47 | 25,916 | -0.36(-1.58%) |
Jan 04, 2006 | 21.91 | 22.98 | 21.91 | 22.83 | 45,947 | +0.76(+3.44%) |
Jan 03, 2006 | 22.06 | 22.18 | 21.23 | 22.07 | 42,256 | +0.03(+0.11%) |
Dec 30, 2005 | 22.66 | 22.66 | 22.04 | 22.04 | 33,147 | -0.66(-2.92%) |
Dec 29, 2005 | 22.85 | 22.98 | 22.71 | 22.71 | 9,772 | -0.32(-1.40%) |
Dec 28, 2005 | 23.16 | 23.17 | 22.88 | 23.03 | 6,012 | -0.03(-0.14%) |
Dec 27, 2005 | 23.57 | 23.64 | 22.94 | 23.06 | 23,576 | -0.62(-2.62%) |
Dec 23, 2005 | 23.47 | 23.78 | 23.47 | 23.68 | 14,289 | +0.07(+0.29%) |
Dec 22, 2005 | 23.48 | 23.73 | 23.35 | 23.61 | 14,106 | +0.46(+1.99%) |
Dec 21, 2005 | 23.21 | 23.40 | 23.12 | 23.15 | 15,219 | -0.09(-0.38%) |
Dec 20, 2005 | 23.13 | 23.55 | 23.07 | 23.24 | 25,221 | +0.09(+0.38%) |
Dec 19, 2005 | 24.36 | 24.36 | 23.11 | 23.15 | 37,954 | -1.17(-4.81%) |
Dec 16, 2005 | 24.10 | 24.33 | 23.95 | 24.32 | 190,377 | +0.40(+1.66%) |
Dec 15, 2005 | 24.20 | 24.29 | 23.82 | 23.92 | 30,898 | -0.23(-0.94%) |
Dec 14, 2005 | 24.04 | 24.21 | 23.99 | 24.15 | 70,617 | -0.03(-0.13%) |
Dec 13, 2005 | 23.97 | 24.33 | 23.85 | 24.18 | 21,726 | +0.04(+0.18%) |
Dec 12, 2005 | 23.80 | 24.16 | 23.80 | 24.14 | 67,871 | +0.10(+0.42%) |
Dec 09, 2005 | 24.02 | 24.05 | 23.81 | 24.03 | 69,604 | +0.02(+0.08%) |
Dec 08, 2005 | 23.49 | 24.02 | 23.29 | 24.02 | 91,452 | +0.73(+3.15%) |
Dec 07, 2005 | 24.02 | 24.02 | 23.11 | 23.28 | 44,183 | -0.69(-2.87%) |
Dec 06, 2005 | 23.50 | 24.02 | 23.50 | 23.97 | 42,129 | +0.49(+2.10%) |
Dec 05, 2005 | 23.95 | 23.95 | 23.16 | 23.48 | 66,976 | -0.55(-2.29%) |
Dec 02, 2005 | 23.76 | 24.17 | 23.76 | 24.03 | 52,140 | +0.19(+0.80%) |
Dec 01, 2005 | 23.38 | 23.97 | 23.12 | 23.84 | 66,379 | +0.43(+1.84%) |
Nov 30, 2005 | 23.45 | 23.86 | 22.85 | 23.41 | 70,644 | +0.08(+0.35%) |
Nov 29, 2005 | 23.56 | 23.57 | 22.79 | 23.33 | 36,954 | -0.04(-0.16%) |
Nov 28, 2005 | 23.32 | 23.61 | 23.02 | 23.36 | 74,935 | -0.23(-0.99%) |
Nov 25, 2005 | 23.54 | 23.61 | 23.26 | 23.60 | 18,044 | +0.16(+0.70%) |
Nov 23, 2005 | 23.07 | 23.53 | 22.88 | 23.43 | 51,061 | +0.06(+0.27%) |
Nov 22, 2005 | 23.06 | 23.37 | 22.83 | 23.37 | 12,351 | +0.15(+0.65%) |
Nov 21, 2005 | 22.58 | 23.30 | 22.57 | 23.22 | 18,664 | +0.31(+1.35%) |
Nov 18, 2005 | 22.94 | 23.13 | 22.71 | 22.91 | 19,549 | +0.16(+0.69%) |
Nov 17, 2005 | 22.22 | 22.78 | 22.22 | 22.75 | 8,310 | +0.32(+1.44%) |
Nov 16, 2005 | 22.18 | 22.43 | 21.96 | 22.43 | 33,568 | +0.11(+0.48%) |
Nov 15, 2005 | 22.56 | 22.75 | 22.28 | 22.32 | 46,022 | -0.39(-1.72%) |
Nov 14, 2005 | 22.78 | 22.78 | 22.63 | 22.71 | 19,310 | -0.29(-1.26%) |
Nov 11, 2005 | 22.91 | 23.07 | 22.80 | 23.00 | 19,283 | -0.21(-0.90%) |
Nov 10, 2005 | 22.50 | 23.22 | 22.20 | 23.21 | 37,522 | +0.64(+2.86%) |
Nov 09, 2005 | 22.55 | 22.73 | 22.47 | 22.57 | 35,927 | -0.06(-0.28%) |
Nov 08, 2005 | 22.49 | 22.64 | 22.22 | 22.63 | 20,797 | -0.06(-0.28%) |
Nov 07, 2005 | 22.25 | 22.75 | 22.22 | 22.70 | 21,128 | +0.24(+1.07%) |
Nov 04, 2005 | 22.40 | 22.45 | 22.26 | 22.45 | 23,863 | +0.17(+0.77%) |
Nov 03, 2005 | 22.23 | 22.40 | 22.23 | 22.28 | 29,743 | +0.10(+0.46%) |
Nov 02, 2005 | 21.63 | 22.18 | 21.63 | 22.18 | 28,113 | +0.41(+1.89%) |
Nov 01, 2005 | 22.03 | 22.16 | 21.52 | 21.77 | 34,066 | -0.51(-2.27%) |
Oct 31, 2005 | 21.80 | 22.28 | 21.80 | 22.28 | 38,159 | +0.37(+1.67%) |
Oct 28, 2005 | 21.33 | 21.91 | 21.33 | 21.91 | 43,001 | +0.80(+3.80%) |
Oct 27, 2005 | 21.77 | 21.85 | 21.11 | 21.11 | 31,261 | -0.69(-3.16%) |
Oct 26, 2005 | 21.12 | 22.08 | 21.12 | 21.80 | 16,284 | +0.50(+2.34%) |
Oct 25, 2005 | 21.60 | 21.60 | 21.02 | 21.30 | 23,436 | -0.44(-2.03%) |
Oct 24, 2005 | 21.55 | 21.78 | 21.55 | 21.74 | 29,577 | +0.26(+1.21%) |
Oct 21, 2005 | 21.16 | 21.80 | 21.16 | 21.48 | 37,144 | +0.17(+0.80%) |
Oct 20, 2005 | 21.34 | 21.52 | 21.15 | 21.31 | 19,341 | -0.21(-0.97%) |
Oct 19, 2005 | 20.59 | 21.57 | 20.59 | 21.52 | 64,667 | +0.82(+3.97%) |
Oct 18, 2005 | 21.32 | 21.32 | 20.51 | 20.70 | 70,204 | -0.27(-1.30%) |
Oct 17, 2005 | 21.09 | 21.17 | 20.94 | 20.97 | 43,682 | -0.16(-0.75%) |
Oct 14, 2005 | 20.53 | 21.13 | 20.45 | 21.13 | 19,492 | +0.87(+4.31%) |
Oct 13, 2005 | 19.94 | 20.47 | 19.91 | 20.26 | 39,115 | +0.19(+0.94%) |
Oct 12, 2005 | 20.24 | 20.32 | 19.93 | 20.07 | 50,919 | -0.17(-0.84%) |
Oct 11, 2005 | 20.70 | 20.81 | 20.17 | 20.24 | 45,984 | -0.47(-2.29%) |
Oct 10, 2005 | 21.10 | 21.10 | 20.71 | 20.71 | 15,859 | -0.24(-1.15%) |
Oct 07, 2005 | 20.65 | 21.13 | 20.59 | 20.95 | 23,305 | +0.51(+2.47%) |
Oct 06, 2005 | 20.62 | 20.68 | 20.30 | 20.45 | 24,038 | -0.03(-0.15%) |
Oct 05, 2005 | 20.76 | 20.80 | 20.48 | 20.48 | 36,049 | -0.35(-1.70%) |
Oct 04, 2005 | 21.12 | 21.34 | 20.79 | 20.83 | 7,435 | -0.33(-1.58%) |
Oct 03, 2005 | 21.17 | 21.42 | 21.14 | 21.17 | 7,908 | -0.13(-0.62%) |
Sep 30, 2005 | 21.28 | 21.37 | 21.20 | 21.30 | 16,318 | -0.04(-0.21%) |
Sep 29, 2005 | 21.18 | 21.34 | 20.76 | 21.34 | 110,161 | +0.06(+0.30%) |
Sep 28, 2005 | 21.66 | 21.71 | 21.19 | 21.28 | 21,256 | -0.49(-2.24%) |
Sep 27, 2005 | 21.49 | 21.84 | 21.33 | 21.77 | 33,697 | +0.19(+0.88%) |
Sep 26, 2005 | 21.50 | 21.65 | 21.33 | 21.58 | 43,534 | +0.20(+0.95%) |
Sep 23, 2005 | 21.37 | 22.44 | 21.26 | 21.37 | 80,982 | -0.50(-2.28%) |
Sep 22, 2005 | 21.87 | 22.11 | 21.26 | 21.87 | 37,639 | +0.42(+1.97%) |
Sep 21, 2005 | 21.60 | 21.79 | 21.45 | 21.45 | 22,085 | -0.28(-1.31%) |
Sep 20, 2005 | 21.84 | 22.07 | 21.60 | 21.73 | 19,414 | -0.19(-0.86%) |
Sep 19, 2005 | 22.28 | 22.33 | 21.59 | 21.92 | 10,476 | -0.30(-1.36%) |
Sep 16, 2005 | 21.94 | 22.23 | 21.65 | 22.23 | 141,571 | +0.50(+2.30%) |
Sep 15, 2005 | 21.96 | 21.97 | 21.60 | 21.73 | 21,269 | -0.32(-1.43%) |
Sep 14, 2005 | 21.91 | 22.15 | 21.91 | 22.04 | 30,538 | +0.08(+0.37%) |
Sep 13, 2005 | 22.20 | 22.20 | 21.93 | 21.96 | 24,860 | -0.49(-2.20%) |
Sep 12, 2005 | 21.95 | 22.45 | 21.95 | 22.45 | 19,080 | +0.38(+1.72%) |
Sep 09, 2005 | 22.17 | 22.40 | 21.74 | 22.08 | 15,501 | +0.01(+0.06%) |
Sep 08, 2005 | 21.95 | 22.15 | 21.90 | 22.06 | 12,609 | -0.21(-0.96%) |
Sep 07, 2005 | 22.04 | 22.28 | 21.84 | 22.28 | 16,556 | +0.00(+0.00%) |
Sep 06, 2005 | 21.81 | 22.28 | 21.65 | 22.28 | 33,574 | +0.58(+2.65%) |
Sep 02, 2005 | 21.65 | 21.87 | 21.61 | 21.70 | 13,985 | -0.04(-0.20%) |
Sep 01, 2005 | 21.74 | 21.80 | 21.53 | 21.75 | 21,458 | +0.01(+0.03%) |
Aug 31, 2005 | 20.93 | 21.74 | 20.93 | 21.74 | 26,424 | +0.70(+3.30%) |
Aug 30, 2005 | 21.12 | 21.13 | 20.91 | 21.05 | 16,984 | -0.11(-0.51%) |
Aug 29, 2005 | 20.77 | 21.15 | 20.60 | 21.15 | 8,593 | +0.18(+0.84%) |
Aug 26, 2005 | 21.16 | 21.35 | 20.95 | 20.98 | 35,522 | -0.21(-1.01%) |
Aug 25, 2005 | 21.19 | 21.31 | 21.17 | 21.19 | 32,993 | -0.12(-0.56%) |
Aug 24, 2005 | 21.21 | 21.61 | 21.05 | 21.31 | 11,272 | +0.17(+0.81%) |
Aug 23, 2005 | 21.13 | 21.21 | 21.11 | 21.14 | 19,656 | -0.16(-0.74%) |
Aug 22, 2005 | 21.10 | 21.30 | 20.91 | 21.30 | 9,283 | +0.30(+1.45%) |
Aug 19, 2005 | 20.79 | 21.16 | 20.79 | 21.00 | 21,928 | +0.11(+0.51%) |
Aug 18, 2005 | 20.93 | 21.19 | 20.86 | 20.89 | 19,952 | -0.30(-1.43%) |
Aug 17, 2005 | 20.99 | 21.57 | 20.65 | 21.19 | 24,596 | +0.28(+1.36%) |
Aug 16, 2005 | 20.91 | 21.28 | 20.91 | 20.91 | 32,636 | -0.20(-0.96%) |
Aug 15, 2005 | 20.70 | 21.12 | 20.70 | 21.11 | 36,000 | +0.20(+0.94%) |
Aug 12, 2005 | 20.91 | 20.97 | 20.60 | 20.91 | 31,727 | -0.15(-0.69%) |
Aug 11, 2005 | 20.46 | 21.17 | 20.46 | 21.06 | 47,485 | +0.40(+1.96%) |
Aug 10, 2005 | 21.17 | 21.17 | 20.49 | 20.65 | 43,201 | -0.42(-2.01%) |
Aug 09, 2005 | 21.03 | 21.40 | 20.75 | 21.08 | 73,338 | +0.05(+0.24%) |
Aug 08, 2005 | 21.19 | 21.58 | 21.03 | 21.03 | 17,325 | -0.16(-0.78%) |
Aug 05, 2005 | 21.65 | 21.70 | 21.19 | 21.19 | 37,313 | -0.56(-2.59%) |
Aug 04, 2005 | 22.54 | 22.54 | 21.65 | 21.75 | 27,132 | -0.51(-2.30%) |
Aug 03, 2005 | 22.44 | 22.45 | 22.16 | 22.27 | 22,886 | -0.42(-1.84%) |
Aug 02, 2005 | 22.08 | 22.68 | 21.81 | 22.68 | 16,280 | +0.53(+2.40%) |
Aug 01, 2005 | 22.20 | 22.43 | 21.80 | 22.15 | 20,057 | +0.33(+1.51%) |
Jul 29, 2005 | 22.11 | 22.35 | 21.80 | 21.82 | 24,558 | -0.45(-2.01%) |
Jul 28, 2005 | 21.90 | 22.28 | 21.71 | 22.27 | 24,906 | +0.42(+1.91%) |
Jul 27, 2005 | 21.76 | 21.85 | 21.37 | 21.85 | 3,583 | -0.04(-0.17%) |
Jul 26, 2005 | 21.51 | 21.89 | 21.17 | 21.89 | 23,949 | +0.64(+3.03%) |
Jul 25, 2005 | 21.92 | 21.92 | 21.25 | 21.25 | 25,280 | -0.66(-3.00%) |
Jul 22, 2005 | 21.49 | 21.91 | 21.22 | 21.91 | 58,989 | +0.60(+2.82%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.30 | 21.30 | 50,148 | -1.02(-4.56%) |
Jul 20, 2005 | 21.42 | 22.41 | 21.24 | 22.32 | 42,417 | +0.79(+3.67%) |
Jul 19, 2005 | 21.98 | 21.98 | 21.48 | 21.53 | 68,436 | -0.18(-0.82%) |
Jul 18, 2005 | 21.86 | 21.98 | 21.71 | 21.71 | 26,134 | -0.40(-1.83%) |
Jul 15, 2005 | 21.71 | 22.11 | 21.71 | 22.11 | 18,030 | +0.27(+1.24%) |
Jul 14, 2005 | 22.30 | 22.44 | 21.80 | 21.84 | 28,139 | -0.46(-2.04%) |
Jul 13, 2005 | 22.51 | 22.57 | 21.93 | 22.30 | 57,686 | -0.35(-1.54%) |
Jul 12, 2005 | 23.15 | 23.22 | 22.21 | 22.64 | 53,808 | -0.97(-4.10%) |
Jul 11, 2005 | 23.40 | 24.02 | 23.16 | 23.61 | 46,335 | +0.01(+0.03%) |
Jul 08, 2005 | 22.56 | 23.67 | 22.48 | 23.61 | 18,988 | +0.82(+3.61%) |
Jul 07, 2005 | 22.33 | 22.79 | 21.99 | 22.78 | 23,764 | +0.22(+0.98%) |
Jul 06, 2005 | 23.21 | 23.29 | 22.49 | 22.56 | 56,265 | -0.83(-3.54%) |
Jul 05, 2005 | 22.28 | 23.44 | 22.28 | 23.39 | 110,759 | +0.94(+4.19%) |
Jul 01, 2005 | 21.96 | 22.45 | 21.94 | 22.45 | 19,462 | +0.31(+1.40%) |
Jun 30, 2005 | 21.72 | 22.44 | 21.72 | 22.14 | 86,634 | +0.13(+0.57%) |
Jun 29, 2005 | 21.70 | 22.01 | 21.68 | 22.01 | 20,136 | +0.02(+0.09%) |
Jun 28, 2005 | 20.77 | 21.99 | 20.73 | 21.99 | 43,906 | +1.39(+6.75%) |
Jun 27, 2005 | 20.71 | 20.84 | 20.50 | 20.60 | 27,550 | -0.09(-0.46%) |
Jun 24, 2005 | 20.60 | 20.77 | 20.34 | 20.70 | 101,609 | +0.09(+0.46%) |
Jun 23, 2005 | 21.53 | 21.53 | 20.60 | 20.60 | 28,519 | -1.09(-5.01%) |
Jun 22, 2005 | 21.92 | 21.96 | 21.34 | 21.69 | 27,601 | +0.01(+0.06%) |
Jun 21, 2005 | 21.75 | 21.84 | 21.57 | 21.68 | 14,830 | -0.18(-0.84%) |
Jun 20, 2005 | 21.86 | 22.01 | 21.72 | 21.86 | 19,044 | -0.07(-0.32%) |
Jun 17, 2005 | 22.11 | 22.30 | 21.93 | 21.93 | 112,611 | -0.24(-1.08%) |
Jun 16, 2005 | 21.19 | 22.25 | 21.11 | 22.17 | 87,291 | +1.14(+5.41%) |
Jun 15, 2005 | 20.74 | 21.30 | 20.72 | 21.03 | 55,569 | +0.44(+2.12%) |
Jun 14, 2005 | 20.25 | 20.63 | 20.25 | 20.60 | 17,715 | +0.15(+0.71%) |
Jun 13, 2005 | 20.75 | 20.75 | 20.29 | 20.45 | 10,661 | +0.09(+0.43%) |
Jun 10, 2005 | 20.70 | 20.70 | 20.36 | 20.36 | 7,727 | -0.20(-0.95%) |
Jun 09, 2005 | 20.21 | 20.63 | 20.19 | 20.56 | 23,003 | +0.34(+1.69%) |
Jun 08, 2005 | 20.19 | 20.49 | 20.19 | 20.22 | 20,647 | -0.10(-0.50%) |
Jun 07, 2005 | 20.22 | 20.47 | 20.10 | 20.32 | 42,962 | +0.35(+1.74%) |
Jun 06, 2005 | 20.03 | 20.34 | 19.96 | 19.97 | 32,493 | -0.37(-1.83%) |
Jun 03, 2005 | 20.64 | 20.64 | 19.92 | 20.34 | 21,599 | -0.30(-1.44%) |
Jun 02, 2005 | 20.41 | 21.10 | 20.27 | 20.64 | 24,259 | -0.27(-1.27%) |
Jun 01, 2005 | 20.88 | 21.34 | 20.86 | 20.91 | 14,003 | -0.08(-0.36%) |
May 31, 2005 | 21.14 | 21.44 | 20.98 | 20.98 | 17,601 | -0.37(-1.75%) |
May 27, 2005 | 20.97 | 21.49 | 20.87 | 21.36 | 29,867 | +0.43(+2.05%) |
May 26, 2005 | 20.84 | 21.01 | 20.77 | 20.93 | 9,930 | +0.04(+0.21%) |
May 25, 2005 | 21.07 | 21.07 | 20.81 | 20.88 | 42,606 | +0.03(+0.12%) |
May 24, 2005 | 20.69 | 20.98 | 20.69 | 20.86 | 26,107 | -0.04(-0.18%) |
May 23, 2005 | 20.63 | 21.07 | 20.63 | 20.89 | 37,026 | -0.04(-0.18%) |
May 20, 2005 | 21.24 | 21.32 | 20.58 | 20.93 | 47,735 | -0.04(-0.18%) |
May 19, 2005 | 21.20 | 21.42 | 20.97 | 20.97 | 14,623 | -0.04(-0.21%) |
May 18, 2005 | 20.38 | 21.61 | 20.38 | 21.01 | 40,348 | +0.75(+3.71%) |
May 17, 2005 | 19.85 | 20.36 | 19.85 | 20.26 | 38,705 | +0.02(+0.09%) |
May 16, 2005 | 19.53 | 20.30 | 19.53 | 20.24 | 48,756 | +0.59(+2.99%) |
May 13, 2005 | 19.62 | 19.88 | 19.62 | 19.66 | 88,917 | +0.04(+0.19%) |
May 12, 2005 | 20.36 | 20.39 | 19.62 | 19.62 | 11,838 | -0.54(-2.70%) |
May 11, 2005 | 20.51 | 20.51 | 19.81 | 20.16 | 42,583 | -0.30(-1.45%) |
May 10, 2005 | 20.54 | 20.75 | 20.19 | 20.46 | 48,795 | -0.39(-1.88%) |
May 09, 2005 | 20.70 | 20.85 | 20.58 | 20.85 | 27,612 | +0.15(+0.73%) |
May 06, 2005 | 20.50 | 20.79 | 20.45 | 20.70 | 29,297 | +0.01(+0.06%) |
May 05, 2005 | 20.70 | 20.88 | 20.48 | 20.69 | 23,738 | -0.17(-0.82%) |
May 04, 2005 | 20.22 | 20.98 | 20.12 | 20.86 | 18,669 | +0.74(+3.68%) |
May 03, 2005 | 19.93 | 20.38 | 19.85 | 20.12 | 30,039 | +0.12(+0.62%) |