Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.48 | 28.87 | 27.57 | 28.34 | 224,265 | +0.08(+0.28%) |
Apr 27, 2006 | 26.78 | 28.58 | 25.83 | 28.27 | 420,724 | +1.41(+5.26%) |
Apr 26, 2006 | 26.76 | 27.03 | 26.05 | 26.85 | 189,964 | +0.06(+0.23%) |
Apr 25, 2006 | 26.90 | 26.93 | 26.38 | 26.79 | 103,813 | -0.20(-0.75%) |
Apr 24, 2006 | 27.29 | 27.33 | 26.98 | 26.99 | 106,206 | -0.39(-1.41%) |
Apr 21, 2006 | 28.08 | 28.10 | 27.37 | 27.38 | 124,097 | -0.27(-0.98%) |
Apr 20, 2006 | 27.20 | 27.65 | 27.10 | 27.65 | 84,897 | +0.43(+1.58%) |
Apr 19, 2006 | 27.18 | 27.25 | 26.60 | 27.22 | 90,139 | -0.05(-0.19%) |
Apr 18, 2006 | 26.24 | 27.31 | 25.97 | 27.27 | 173,668 | +1.12(+4.30%) |
Apr 17, 2006 | 26.57 | 27.05 | 25.96 | 26.15 | 263,807 | -0.25(-0.93%) |
Apr 13, 2006 | 26.29 | 26.62 | 26.16 | 26.40 | 73,501 | +0.11(+0.40%) |
Apr 12, 2006 | 25.94 | 26.33 | 25.94 | 26.29 | 72,589 | +0.34(+1.32%) |
Apr 11, 2006 | 26.28 | 26.40 | 25.89 | 25.95 | 119,767 | -0.38(-1.43%) |
Apr 10, 2006 | 25.71 | 26.53 | 25.45 | 26.33 | 384,828 | +1.01(+3.99%) |
Apr 07, 2006 | 25.32 | 25.71 | 25.11 | 25.32 | 127,630 | +0.01(+0.03%) |
Apr 06, 2006 | 25.00 | 25.36 | 24.73 | 25.31 | 68,487 | +0.32(+1.26%) |
Apr 05, 2006 | 25.16 | 25.38 | 24.90 | 24.99 | 138,684 | -0.17(-0.66%) |
Apr 04, 2006 | 24.44 | 25.49 | 24.36 | 25.16 | 334,574 | +0.31(+1.24%) |
Apr 03, 2006 | 26.19 | 26.33 | 24.67 | 24.85 | 786,865 | -2.04(-7.60%) |
Mar 31, 2006 | 26.99 | 27.25 | 26.54 | 26.90 | 157,828 | -0.18(-0.68%) |
Mar 30, 2006 | 27.38 | 27.38 | 26.98 | 27.08 | 117,374 | -0.16(-0.58%) |
Mar 29, 2006 | 27.34 | 27.34 | 26.87 | 27.24 | 148,598 | +0.05(+0.19%) |
Mar 28, 2006 | 26.46 | 27.35 | 26.46 | 27.19 | 257,426 | +0.89(+3.37%) |
Mar 27, 2006 | 25.89 | 26.33 | 25.71 | 26.30 | 178,226 | +0.53(+2.04%) |
Mar 24, 2006 | 25.98 | 26.02 | 25.61 | 25.77 | 233,267 | +0.02(+0.07%) |
Mar 23, 2006 | 25.32 | 25.87 | 25.27 | 25.76 | 281,356 | +0.55(+2.19%) |
Mar 22, 2006 | 25.02 | 25.32 | 24.77 | 25.20 | 134,353 | +0.18(+0.74%) |
Mar 21, 2006 | 24.76 | 25.23 | 24.64 | 25.02 | 135,949 | +0.25(+1.03%) |
Mar 20, 2006 | 25.01 | 25.01 | 24.54 | 24.76 | 164,210 | -0.13(-0.53%) |
Mar 17, 2006 | 24.57 | 25.01 | 24.56 | 24.90 | 301,299 | +0.54(+2.23%) |
Mar 16, 2006 | 23.70 | 24.44 | 23.67 | 24.35 | 154,182 | +0.67(+2.82%) |
Mar 15, 2006 | 23.66 | 23.82 | 23.52 | 23.68 | 124,895 | +0.09(+0.37%) |
Mar 14, 2006 | 24.00 | 24.00 | 23.52 | 23.60 | 382,207 | -0.46(-1.90%) |
Mar 13, 2006 | 23.90 | 24.16 | 23.90 | 24.05 | 116,348 | +0.18(+0.73%) |
Mar 10, 2006 | 24.10 | 24.10 | 23.78 | 23.88 | 247,740 | -0.21(-0.87%) |
Mar 09, 2006 | 24.40 | 24.40 | 24.04 | 24.09 | 444,313 | -0.31(-1.26%) |
Mar 08, 2006 | 24.76 | 24.76 | 24.21 | 24.40 | 330,130 | -0.38(-1.52%) |
Mar 07, 2006 | 25.09 | 25.14 | 24.71 | 24.77 | 164,666 | -0.35(-1.40%) |
Mar 06, 2006 | 25.32 | 26.11 | 25.07 | 25.12 | 460,495 | +0.04(+0.18%) |
Mar 03, 2006 | 25.45 | 25.62 | 25.05 | 25.08 | 1,083,834 | +0.63(+2.58%) |
Mar 02, 2006 | 25.34 | 25.34 | 24.31 | 24.45 | 254,805 | -0.89(-3.53%) |
Mar 01, 2006 | 25.58 | 25.58 | 25.15 | 25.34 | 192,357 | -0.04(-0.17%) |
Feb 28, 2006 | 25.09 | 25.82 | 25.03 | 25.39 | 218,111 | +0.30(+1.19%) |
Feb 27, 2006 | 24.90 | 25.48 | 24.90 | 25.09 | 225,518 | +0.20(+0.81%) |
Feb 24, 2006 | 25.09 | 25.11 | 24.82 | 24.89 | 81,136 | -0.23(-0.91%) |
Feb 23, 2006 | 25.14 | 25.40 | 24.97 | 25.11 | 205,348 | -0.07(-0.28%) |
Feb 22, 2006 | 24.36 | 25.32 | 24.29 | 25.19 | 330,813 | +0.83(+3.42%) |
Feb 21, 2006 | 24.70 | 24.78 | 24.14 | 24.35 | 679,404 | -0.39(-1.60%) |
Feb 17, 2006 | 25.71 | 25.71 | 24.49 | 24.75 | 946,403 | -0.97(-3.75%) |
Feb 16, 2006 | 26.19 | 26.19 | 25.54 | 25.71 | 568,981 | -0.73(-2.75%) |
Feb 15, 2006 | 26.50 | 26.57 | 25.75 | 26.44 | 391,552 | -0.15(-0.56%) |
Feb 14, 2006 | 27.47 | 27.69 | 26.33 | 26.59 | 275,317 | -0.75(-2.73%) |
Feb 13, 2006 | 27.95 | 27.95 | 27.12 | 27.34 | 124,667 | -0.75(-2.66%) |
Feb 10, 2006 | 27.43 | 28.34 | 27.38 | 28.08 | 182,215 | +0.65(+2.37%) |
Feb 09, 2006 | 27.77 | 27.84 | 27.41 | 27.43 | 270,075 | -0.34(-1.23%) |
Feb 08, 2006 | 27.74 | 27.82 | 26.99 | 27.77 | 112,816 | +0.04(+0.13%) |
Feb 07, 2006 | 26.94 | 28.07 | 26.63 | 27.74 | 164,780 | +0.70(+2.60%) |
Feb 06, 2006 | 26.50 | 27.13 | 26.45 | 27.04 | 153,726 | +0.68(+2.56%) |
Feb 03, 2006 | 27.42 | 27.42 | 26.33 | 26.36 | 247,853 | -1.02(-3.72%) |
Feb 02, 2006 | 28.30 | 28.31 | 27.37 | 27.38 | 220,846 | -0.94(-3.32%) |
Feb 01, 2006 | 28.56 | 28.58 | 28.14 | 28.32 | 124,325 | -0.07(-0.25%) |
Jan 31, 2006 | 27.07 | 28.47 | 27.05 | 28.39 | 360,670 | +1.40(+5.20%) |
Jan 30, 2006 | 27.44 | 27.44 | 26.81 | 26.98 | 113,386 | -0.50(-1.82%) |
Jan 27, 2006 | 26.58 | 27.65 | 26.50 | 27.48 | 303,806 | +1.01(+3.81%) |
Jan 26, 2006 | 25.54 | 26.48 | 25.40 | 26.48 | 159,538 | +1.06(+4.18%) |
Jan 25, 2006 | 25.67 | 25.67 | 25.20 | 25.41 | 185,748 | -0.16(-0.62%) |
Jan 24, 2006 | 25.01 | 25.57 | 24.98 | 25.57 | 135,835 | +0.65(+2.61%) |
Jan 23, 2006 | 24.93 | 25.01 | 24.70 | 24.92 | 97,204 | -0.01(-0.04%) |
Jan 20, 2006 | 25.27 | 25.27 | 24.90 | 24.93 | 133,214 | -0.23(-0.91%) |
Jan 19, 2006 | 25.11 | 25.33 | 24.58 | 25.16 | 184,038 | +0.11(+0.42%) |
Jan 18, 2006 | 24.92 | 25.17 | 24.79 | 25.05 | 150,193 | +0.04(+0.18%) |
Jan 17, 2006 | 25.27 | 25.27 | 24.88 | 25.01 | 104,269 | -0.39(-1.55%) |
Jan 13, 2006 | 25.49 | 25.51 | 25.36 | 25.40 | 76,692 | -0.13(-0.52%) |
Jan 12, 2006 | 25.98 | 26.02 | 25.37 | 25.54 | 100,053 | -0.53(-2.02%) |
Jan 11, 2006 | 26.08 | 26.19 | 25.97 | 26.06 | 132,416 | -0.02(-0.07%) |
Jan 10, 2006 | 25.67 | 26.19 | 25.67 | 26.08 | 101,990 | +0.26(+1.02%) |
Jan 09, 2006 | 25.62 | 25.93 | 25.58 | 25.82 | 82,162 | +0.18(+0.72%) |
Jan 06, 2006 | 25.93 | 25.99 | 25.49 | 25.63 | 116,234 | -0.43(-1.65%) |
Jan 05, 2006 | 26.41 | 26.41 | 25.62 | 26.06 | 312,011 | -0.45(-1.69%) |
Jan 04, 2006 | 26.00 | 26.56 | 26.00 | 26.51 | 330,699 | +0.58(+2.23%) |
Jan 03, 2006 | 24.79 | 26.00 | 24.52 | 25.93 | 834,270 | -0.08(-0.30%) |
Dec 30, 2005 | 26.28 | 26.31 | 26.00 | 26.01 | 87,746 | -0.36(-1.36%) |
Dec 29, 2005 | 26.33 | 26.48 | 25.90 | 26.37 | 149,624 | +0.18(+0.70%) |
Dec 28, 2005 | 26.49 | 26.80 | 26.12 | 26.19 | 129,681 | -0.31(-1.16%) |
Dec 27, 2005 | 27.26 | 27.26 | 26.43 | 26.49 | 100,395 | -0.75(-2.74%) |
Dec 23, 2005 | 26.68 | 27.38 | 26.68 | 27.24 | 99,141 | +0.56(+2.11%) |
Dec 22, 2005 | 26.76 | 26.84 | 25.99 | 26.68 | 302,552 | -0.17(-0.62%) |
Dec 21, 2005 | 26.53 | 27.00 | 26.41 | 26.84 | 161,931 | +0.21(+0.79%) |
Dec 20, 2005 | 26.81 | 26.85 | 25.93 | 26.63 | 291,613 | -0.04(-0.16%) |
Dec 19, 2005 | 26.90 | 26.91 | 26.42 | 26.68 | 188,482 | -0.22(-0.82%) |
Dec 16, 2005 | 27.12 | 27.29 | 26.83 | 26.90 | 176,403 | -0.22(-0.81%) |
Dec 15, 2005 | 27.19 | 27.25 | 26.81 | 27.12 | 252,754 | -0.15(-0.55%) |
Dec 14, 2005 | 26.76 | 27.34 | 26.42 | 27.26 | 581,744 | -0.79(-2.82%) |
Dec 13, 2005 | 27.61 | 28.25 | 27.57 | 28.05 | 375,712 | +0.45(+1.62%) |
Dec 12, 2005 | 27.20 | 27.73 | 27.13 | 27.61 | 222,897 | +0.40(+1.48%) |
Dec 09, 2005 | 26.92 | 27.23 | 26.90 | 27.20 | 244,321 | +0.46(+1.71%) |
Dec 08, 2005 | 26.55 | 26.96 | 26.35 | 26.75 | 194,750 | +0.21(+0.79%) |
Dec 07, 2005 | 26.06 | 26.59 | 26.06 | 26.54 | 337,993 | +0.30(+1.14%) |
Dec 06, 2005 | 25.45 | 26.55 | 25.45 | 26.24 | 483,514 | +1.01(+4.00%) |
Dec 05, 2005 | 25.01 | 25.54 | 24.83 | 25.23 | 299,589 | +0.70(+2.86%) |
Dec 02, 2005 | 24.75 | 25.07 | 24.31 | 24.53 | 556,674 | -0.39(-1.58%) |
Dec 01, 2005 | 25.19 | 25.24 | 24.61 | 24.92 | 288,194 | -0.09(-0.35%) |
Nov 30, 2005 | 25.21 | 25.27 | 24.83 | 25.01 | 383,575 | -0.41(-1.62%) |
Nov 29, 2005 | 25.71 | 25.98 | 25.39 | 25.42 | 178,112 | -0.16(-0.62%) |
Nov 28, 2005 | 26.19 | 26.24 | 25.05 | 25.58 | 198,511 | -0.47(-1.82%) |
Nov 25, 2005 | 25.84 | 26.07 | 25.74 | 26.05 | 76,236 | +0.17(+0.64%) |
Nov 23, 2005 | 26.11 | 26.14 | 25.62 | 25.89 | 230,646 | -0.23(-0.87%) |
Nov 22, 2005 | 25.25 | 26.28 | 25.05 | 26.12 | 727,266 | +0.82(+3.26%) |
Nov 21, 2005 | 24.11 | 25.33 | 24.09 | 25.29 | 557,016 | +1.18(+4.88%) |
Nov 18, 2005 | 23.96 | 24.22 | 23.78 | 24.11 | 271,442 | +0.26(+1.10%) |
Nov 17, 2005 | 22.99 | 23.89 | 22.99 | 23.85 | 570,235 | +1.03(+4.50%) |
Nov 16, 2005 | 22.77 | 22.96 | 22.18 | 22.82 | 284,547 | +0.01(+0.04%) |
Nov 15, 2005 | 23.24 | 23.25 | 22.73 | 22.82 | 479,298 | -0.04(-0.15%) |
Nov 14, 2005 | 22.61 | 22.90 | 22.61 | 22.85 | 277,824 | +0.25(+1.09%) |
Nov 11, 2005 | 22.51 | 22.95 | 22.50 | 22.61 | 145,635 | +0.01(+0.04%) |
Nov 10, 2005 | 22.18 | 22.84 | 21.99 | 22.60 | 168,996 | +0.42(+1.90%) |
Nov 09, 2005 | 22.11 | 22.38 | 22.11 | 22.18 | 169,566 | +0.07(+0.32%) |
Nov 08, 2005 | 22.11 | 22.56 | 21.95 | 22.11 | 251,956 | +0.00(+0.00%) |
Nov 07, 2005 | 22.20 | 22.29 | 21.89 | 22.11 | 65,752 | -0.01(-0.04%) |
Nov 04, 2005 | 21.94 | 22.59 | 21.77 | 22.11 | 152,358 | +0.09(+0.40%) |
Nov 03, 2005 | 20.93 | 22.59 | 20.91 | 22.03 | 659,006 | +1.23(+5.91%) |
Nov 02, 2005 | 20.27 | 20.91 | 20.23 | 20.80 | 208,653 | +0.53(+2.60%) |
Nov 01, 2005 | 20.40 | 20.49 | 20.04 | 20.27 | 198,966 | -0.75(-3.59%) |
Oct 31, 2005 | 20.49 | 21.41 | 20.49 | 21.03 | 542,315 | +0.57(+2.79%) |
Oct 28, 2005 | 20.14 | 20.55 | 20.13 | 20.46 | 295,829 | +0.40(+2.01%) |
Oct 27, 2005 | 20.45 | 20.93 | 19.81 | 20.05 | 205,462 | -0.39(-1.93%) |
Oct 26, 2005 | 21.24 | 21.24 | 20.42 | 20.45 | 210,932 | -0.82(-3.88%) |
Oct 25, 2005 | 21.41 | 21.46 | 21.01 | 21.27 | 182,557 | -0.06(-0.29%) |
Oct 24, 2005 | 21.55 | 21.76 | 21.11 | 21.33 | 217,997 | -0.04(-0.21%) |
Oct 21, 2005 | 21.68 | 21.93 | 21.16 | 21.38 | 416,052 | -0.17(-0.77%) |
Oct 20, 2005 | 22.82 | 23.04 | 21.12 | 21.54 | 1,778,167 | +0.26(+1.24%) |
Oct 19, 2005 | 20.62 | 21.28 | 20.27 | 21.28 | 670,972 | +0.66(+3.19%) |
Oct 18, 2005 | 19.83 | 20.84 | 19.74 | 20.62 | 389,728 | +0.44(+2.17%) |
Oct 17, 2005 | 20.14 | 20.49 | 20.00 | 20.18 | 100,395 | +0.00(+0.00%) |
Oct 14, 2005 | 19.39 | 20.21 | 19.22 | 20.18 | 75,096 | +0.88(+4.55%) |
Oct 13, 2005 | 19.00 | 19.35 | 18.74 | 19.31 | 86,834 | +0.17(+0.87%) |
Oct 12, 2005 | 20.10 | 20.14 | 19.02 | 19.14 | 208,653 | -0.78(-3.92%) |
Oct 11, 2005 | 20.36 | 20.47 | 19.92 | 19.92 | 109,169 | -0.43(-2.11%) |
Oct 10, 2005 | 20.23 | 20.62 | 20.10 | 20.35 | 157,031 | +0.25(+1.22%) |
Oct 07, 2005 | 18.95 | 20.29 | 18.95 | 20.10 | 243,181 | +1.11(+5.87%) |
Oct 06, 2005 | 18.78 | 19.35 | 18.78 | 18.99 | 137,088 | +0.18(+0.93%) |
Oct 05, 2005 | 19.66 | 19.66 | 18.79 | 18.81 | 144,837 | -0.93(-4.71%) |
Oct 04, 2005 | 19.61 | 19.74 | 19.36 | 19.74 | 345,855 | +0.07(+0.36%) |
Oct 03, 2005 | 19.57 | 19.92 | 19.40 | 19.67 | 145,065 | +0.11(+0.54%) |
Sep 30, 2005 | 19.31 | 19.66 | 19.26 | 19.57 | 98,002 | +0.26(+1.36%) |
Sep 29, 2005 | 19.26 | 19.40 | 19.15 | 19.31 | 66,322 | -0.04(-0.18%) |
Sep 28, 2005 | 19.22 | 19.48 | 19.10 | 19.34 | 188,482 | +0.12(+0.64%) |
Sep 27, 2005 | 19.35 | 19.45 | 18.88 | 19.22 | 116,804 | -0.13(-0.68%) |
Sep 26, 2005 | 19.10 | 19.44 | 19.04 | 19.35 | 205,348 | +0.26(+1.38%) |
Sep 23, 2005 | 19.09 | 19.31 | 18.52 | 19.09 | 378,675 | -0.36(-1.85%) |
Sep 22, 2005 | 19.83 | 19.83 | 19.25 | 19.45 | 367,735 | -0.49(-2.46%) |
Sep 21, 2005 | 20.36 | 20.48 | 19.79 | 19.94 | 404,771 | -0.78(-3.77%) |
Sep 20, 2005 | 20.71 | 21.15 | 20.31 | 20.72 | 595,647 | +0.10(+0.47%) |
Sep 19, 2005 | 20.89 | 20.94 | 20.27 | 20.62 | 536,048 | -0.11(-0.51%) |
Sep 16, 2005 | 20.53 | 20.90 | 20.30 | 20.73 | 277,254 | +0.32(+1.59%) |
Sep 15, 2005 | 19.79 | 20.49 | 19.67 | 20.40 | 263,124 | +0.83(+4.26%) |
Sep 14, 2005 | 19.87 | 19.94 | 19.55 | 19.57 | 157,031 | -0.30(-1.50%) |
Sep 13, 2005 | 19.83 | 20.25 | 19.74 | 19.87 | 412,178 | -0.04(-0.22%) |
Sep 12, 2005 | 19.70 | 20.49 | 18.92 | 19.91 | 950,163 | +1.28(+6.88%) |
Sep 09, 2005 | 19.22 | 19.67 | 18.53 | 18.63 | 1,335,790 | +1.20(+6.90%) |
Sep 08, 2005 | 17.57 | 17.59 | 17.03 | 17.43 | 445,567 | -0.14(-0.80%) |
Sep 07, 2005 | 17.81 | 17.82 | 17.46 | 17.57 | 951,531 | -0.52(-2.86%) |
Sep 06, 2005 | 18.52 | 18.59 | 18.02 | 18.09 | 403,517 | -0.51(-2.74%) |
Sep 02, 2005 | 18.87 | 18.97 | 18.56 | 18.59 | 108,713 | -0.32(-1.67%) |
Sep 01, 2005 | 18.91 | 19.51 | 18.88 | 18.91 | 343,348 | -0.55(-2.84%) |
Aug 31, 2005 | 19.51 | 19.53 | 19.42 | 19.46 | 111,904 | -0.04(-0.23%) |
Aug 30, 2005 | 19.66 | 19.74 | 19.45 | 19.51 | 103,471 | -0.13(-0.67%) |
Aug 29, 2005 | 19.74 | 19.83 | 19.59 | 19.64 | 282,724 | -0.03(-0.13%) |
Aug 26, 2005 | 19.79 | 19.90 | 19.61 | 19.67 | 132,416 | -0.08(-0.40%) |
Aug 25, 2005 | 20.00 | 20.01 | 19.65 | 19.74 | 352,351 | -0.25(-1.23%) |
Aug 24, 2005 | 20.32 | 20.32 | 19.94 | 19.99 | 151,447 | -0.16(-0.78%) |
Aug 23, 2005 | 20.10 | 20.23 | 19.96 | 20.15 | 245,119 | +0.40(+2.04%) |
Aug 22, 2005 | 20.10 | 20.12 | 19.56 | 19.74 | 212,527 | -0.35(-1.75%) |
Aug 19, 2005 | 20.10 | 20.25 | 20.02 | 20.10 | 51,508 | -0.01(-0.04%) |
Aug 18, 2005 | 20.05 | 20.18 | 19.92 | 20.10 | 103,585 | +0.14(+0.70%) |
Aug 17, 2005 | 20.05 | 20.18 | 19.93 | 19.96 | 99,255 | -0.04(-0.22%) |
Aug 16, 2005 | 20.24 | 20.31 | 19.88 | 20.01 | 177,315 | -0.24(-1.17%) |
Aug 15, 2005 | 20.17 | 20.32 | 19.92 | 20.24 | 168,768 | +0.08(+0.39%) |
Aug 12, 2005 | 20.05 | 20.45 | 19.85 | 20.17 | 225,860 | +0.25(+1.23%) |
Aug 11, 2005 | 19.96 | 20.58 | 19.84 | 19.92 | 242,498 | -0.01(-0.04%) |
Aug 10, 2005 | 20.01 | 20.34 | 19.88 | 19.93 | 301,755 | +0.01(+0.04%) |
Aug 09, 2005 | 19.88 | 20.01 | 19.70 | 19.92 | 236,572 | +0.18(+0.93%) |
Aug 08, 2005 | 20.16 | 20.20 | 19.67 | 19.74 | 272,012 | -0.41(-2.05%) |
Aug 05, 2005 | 20.73 | 20.84 | 20.11 | 20.15 | 120,793 | -0.58(-2.79%) |
Aug 04, 2005 | 21.32 | 21.32 | 20.73 | 20.73 | 167,059 | -0.61(-2.88%) |
Aug 03, 2005 | 21.46 | 21.59 | 21.30 | 21.34 | 177,429 | -0.11(-0.53%) |
Aug 02, 2005 | 21.09 | 21.58 | 21.09 | 21.46 | 175,605 | +0.37(+1.75%) |
Aug 01, 2005 | 21.06 | 21.72 | 21.04 | 21.09 | 561,916 | +0.03(+0.12%) |
Jul 29, 2005 | 21.19 | 21.43 | 20.99 | 21.06 | 218,681 | +0.00(+0.00%) |
Jul 28, 2005 | 21.28 | 22.13 | 20.99 | 21.06 | 774,785 | +0.46(+2.21%) |
Jul 27, 2005 | 20.67 | 20.91 | 20.53 | 20.60 | 114,753 | -0.11(-0.51%) |
Jul 26, 2005 | 20.49 | 20.80 | 20.01 | 20.71 | 290,245 | +0.23(+1.11%) |
Jul 25, 2005 | 21.49 | 21.58 | 20.36 | 20.48 | 277,140 | -1.01(-4.70%) |
Jul 22, 2005 | 21.30 | 21.53 | 21.30 | 21.49 | 263,807 | +0.09(+0.41%) |
Jul 21, 2005 | 21.41 | 21.50 | 21.24 | 21.40 | 134,126 | +0.00(+0.00%) |
Jul 20, 2005 | 20.96 | 21.44 | 20.91 | 21.40 | 83,643 | +0.45(+2.14%) |
Jul 19, 2005 | 20.80 | 21.04 | 20.80 | 20.96 | 50,140 | +0.18(+0.84%) |
Jul 18, 2005 | 20.58 | 20.90 | 20.58 | 20.78 | 106,434 | +0.24(+1.15%) |
Jul 15, 2005 | 20.15 | 20.60 | 20.13 | 20.54 | 142,900 | +0.27(+1.34%) |
Jul 14, 2005 | 20.40 | 20.56 | 20.18 | 20.27 | 174,352 | -0.01(-0.04%) |
Jul 13, 2005 | 20.01 | 20.36 | 19.92 | 20.28 | 232,355 | +0.34(+1.72%) |
Jul 12, 2005 | 20.14 | 20.17 | 19.72 | 19.94 | 181,759 | -0.25(-1.22%) |
Jul 11, 2005 | 20.20 | 20.31 | 20.11 | 20.18 | 207,855 | +0.00(+0.00%) |
Jul 08, 2005 | 20.45 | 20.65 | 20.10 | 20.18 | 220,618 | +0.16(+0.79%) |
Jul 07, 2005 | 20.53 | 20.54 | 19.58 | 20.03 | 461,407 | -0.90(-4.28%) |
Jul 06, 2005 | 21.11 | 21.25 | 20.65 | 20.92 | 256,514 | -0.41(-1.93%) |
Jul 05, 2005 | 20.99 | 21.33 | 20.86 | 21.33 | 266,770 | +0.36(+1.72%) |
Jul 01, 2005 | 20.68 | 21.09 | 20.68 | 20.97 | 166,261 | +0.39(+1.92%) |
Jun 30, 2005 | 20.69 | 21.50 | 20.45 | 20.58 | 520,550 | -0.11(-0.55%) |
Jun 29, 2005 | 20.46 | 20.88 | 20.34 | 20.69 | 166,603 | +0.33(+1.64%) |
Jun 28, 2005 | 20.18 | 20.62 | 19.97 | 20.36 | 177,429 | +0.50(+2.52%) |
Jun 27, 2005 | 20.04 | 20.05 | 19.83 | 19.86 | 243,523 | -0.14(-0.70%) |
Jun 24, 2005 | 20.77 | 20.77 | 19.57 | 20.00 | 665,730 | -0.77(-3.72%) |
Jun 23, 2005 | 20.84 | 20.89 | 20.75 | 20.77 | 192,813 | -0.07(-0.34%) |
Jun 22, 2005 | 20.62 | 20.84 | 20.62 | 20.84 | 209,678 | +0.20(+0.98%) |
Jun 21, 2005 | 20.14 | 20.71 | 20.10 | 20.64 | 232,811 | +0.61(+3.02%) |
Jun 20, 2005 | 20.05 | 20.13 | 19.93 | 20.03 | 301,299 | -0.11(-0.52%) |
Jun 17, 2005 | 20.45 | 20.45 | 19.97 | 20.14 | 264,491 | +0.10(+0.48%) |
Jun 16, 2005 | 19.66 | 20.14 | 19.66 | 20.04 | 311,669 | +0.52(+2.65%) |
Jun 15, 2005 | 19.59 | 19.88 | 19.31 | 19.53 | 788,574 | +0.08(+0.41%) |
Jun 14, 2005 | 19.09 | 19.48 | 19.09 | 19.45 | 843,729 | +0.44(+2.31%) |
Jun 13, 2005 | 19.26 | 19.38 | 18.78 | 19.01 | 473,714 | -0.13(-0.69%) |
Jun 10, 2005 | 18.74 | 19.31 | 18.74 | 19.14 | 1,809,732 | +0.54(+2.93%) |
Jun 09, 2005 | 17.95 | 18.65 | 17.95 | 18.59 | 1,234,369 | +0.64(+3.57%) |
Jun 08, 2005 | 18.55 | 18.57 | 17.91 | 17.95 | 1,111,411 | -0.25(-1.40%) |
Jun 07, 2005 | 17.99 | 18.40 | 17.83 | 18.21 | 1,006,116 | +0.43(+2.42%) |
Jun 06, 2005 | 19.57 | 20.10 | 17.38 | 17.78 | 4,225,368 | -1.62(-8.37%) |
Jun 03, 2005 | 23.68 | 23.68 | 17.55 | 19.40 | 8,252,568 | -5.08(-20.75%) |
Jun 02, 2005 | 24.34 | 24.57 | 24.34 | 24.48 | 117,374 | +0.13(+0.54%) |
Jun 01, 2005 | 24.13 | 24.92 | 24.00 | 24.35 | 348,021 | +0.31(+1.28%) |
May 31, 2005 | 23.61 | 24.04 | 23.50 | 24.04 | 309,390 | +0.46(+1.93%) |
May 27, 2005 | 23.34 | 23.61 | 23.17 | 23.59 | 230,874 | +0.16(+0.67%) |
May 26, 2005 | 24.18 | 24.18 | 23.04 | 23.43 | 919,395 | -0.75(-3.12%) |
May 25, 2005 | 24.26 | 24.44 | 23.97 | 24.18 | 332,751 | -0.39(-1.57%) |
May 24, 2005 | 24.61 | 24.66 | 24.43 | 24.57 | 248,537 | -0.04(-0.18%) |
May 23, 2005 | 24.61 | 24.81 | 24.44 | 24.61 | 382,093 | -0.22(-0.88%) |
May 20, 2005 | 24.57 | 24.83 | 24.36 | 24.83 | 336,055 | +0.17(+0.68%) |
May 19, 2005 | 24.88 | 24.92 | 24.65 | 24.67 | 82,390 | -0.23(-0.92%) |
May 18, 2005 | 24.70 | 24.97 | 24.58 | 24.90 | 294,803 | +0.33(+1.36%) |
May 17, 2005 | 25.45 | 25.45 | 24.35 | 24.56 | 590,063 | -0.90(-3.55%) |
May 16, 2005 | 25.40 | 25.70 | 25.38 | 25.47 | 132,416 | +0.11(+0.42%) |
May 13, 2005 | 26.57 | 26.57 | 25.11 | 25.36 | 231,900 | -1.18(-4.43%) |
May 12, 2005 | 26.76 | 26.76 | 26.46 | 26.54 | 409,899 | -0.23(-0.85%) |
May 11, 2005 | 26.26 | 26.76 | 26.25 | 26.76 | 181,645 | +0.50(+1.90%) |
May 10, 2005 | 26.29 | 26.31 | 26.24 | 26.26 | 199,194 | -0.03(-0.10%) |
May 09, 2005 | 26.24 | 26.32 | 26.15 | 26.29 | 160,563 | +0.10(+0.37%) |
May 06, 2005 | 26.52 | 26.56 | 26.11 | 26.19 | 123,642 | -0.32(-1.22%) |
May 05, 2005 | 26.33 | 26.92 | 26.32 | 26.52 | 573,197 | +0.19(+0.73%) |
May 04, 2005 | 24.89 | 26.34 | 24.76 | 26.33 | 585,505 | +1.66(+6.72%) |
May 03, 2005 | 23.69 | 24.67 | 23.69 | 24.67 | 268,252 | +0.97(+4.11%) |