Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.95 | 37.60 | 36.50 | 37.25 | 620,055 | +0.30(+0.81%) |
Feb 27, 2006 | 37.00 | 37.72 | 36.63 | 36.95 | 172,611 | -0.10(-0.27%) |
Feb 24, 2006 | 37.98 | 37.99 | 37.00 | 37.05 | 168,331 | -1.05(-2.76%) |
Feb 23, 2006 | 39.46 | 39.46 | 37.97 | 38.10 | 124,002 | -1.26(-3.20%) |
Feb 22, 2006 | 38.91 | 39.70 | 38.74 | 39.36 | 40,972 | +0.64(+1.65%) |
Feb 21, 2006 | 38.68 | 39.43 | 38.11 | 38.72 | 99,761 | +0.11(+0.28%) |
Feb 17, 2006 | 38.00 | 39.14 | 38.00 | 38.61 | 87,421 | +0.59(+1.55%) |
Feb 16, 2006 | 39.00 | 39.18 | 37.79 | 38.02 | 96,600 | -0.95(-2.44%) |
Feb 15, 2006 | 38.51 | 39.59 | 37.92 | 38.97 | 103,080 | +0.62(+1.62%) |
Feb 14, 2006 | 37.81 | 38.79 | 37.50 | 38.35 | 160,228 | +0.29(+0.76%) |
Feb 13, 2006 | 38.35 | 38.46 | 36.44 | 38.06 | 249,450 | -0.55(-1.42%) |
Feb 10, 2006 | 39.00 | 40.37 | 37.71 | 38.61 | 219,484 | -0.46(-1.18%) |
Feb 09, 2006 | 40.50 | 41.81 | 38.83 | 39.07 | 312,651 | -0.28(-0.71%) |
Feb 08, 2006 | 39.48 | 39.68 | 37.77 | 39.35 | 230,925 | +0.19(+0.49%) |
Feb 07, 2006 | 44.63 | 44.66 | 37.70 | 39.16 | 740,329 | -4.46(-10.22%) |
Feb 06, 2006 | 44.18 | 44.20 | 43.49 | 43.62 | 199,279 | -0.23(-0.52%) |
Feb 03, 2006 | 44.50 | 44.81 | 43.50 | 43.85 | 116,115 | -0.31(-0.70%) |
Feb 02, 2006 | 43.75 | 44.46 | 43.75 | 44.16 | 151,448 | +0.36(+0.82%) |
Feb 01, 2006 | 44.99 | 44.99 | 43.39 | 43.80 | 133,843 | +0.32(+0.74%) |
Jan 31, 2006 | 43.15 | 44.08 | 42.40 | 43.48 | 153,806 | +0.14(+0.32%) |
Jan 30, 2006 | 42.77 | 43.90 | 42.77 | 43.34 | 110,952 | +0.28(+0.65%) |
Jan 27, 2006 | 44.77 | 44.93 | 42.90 | 43.06 | 251,265 | -1.44(-3.24%) |
Jan 26, 2006 | 43.25 | 44.75 | 43.10 | 44.50 | 377,374 | +1.57(+3.66%) |
Jan 25, 2006 | 42.16 | 43.16 | 41.64 | 42.93 | 651,764 | +1.13(+2.70%) |
Jan 24, 2006 | 41.50 | 42.33 | 40.78 | 41.80 | 161,903 | +0.63(+1.53%) |
Jan 23, 2006 | 41.00 | 41.36 | 40.75 | 41.17 | 194,311 | +0.22(+0.54%) |
Jan 20, 2006 | 41.10 | 41.14 | 40.43 | 40.95 | 146,026 | -0.15(-0.36%) |
Jan 19, 2006 | 40.70 | 41.91 | 40.70 | 41.10 | 200,553 | +0.30(+0.74%) |
Jan 18, 2006 | 41.16 | 41.16 | 40.18 | 40.80 | 283,371 | -0.03(-0.07%) |
Jan 17, 2006 | 41.60 | 42.08 | 40.72 | 40.83 | 221,880 | +0.23(+0.57%) |
Jan 13, 2006 | 40.05 | 40.65 | 40.00 | 40.60 | 100,798 | +0.60(+1.50%) |
Jan 12, 2006 | 39.75 | 40.06 | 39.40 | 40.00 | 263,500 | -0.02(-0.05%) |
Jan 11, 2006 | 41.42 | 41.65 | 39.95 | 40.02 | 227,475 | -0.95(-2.32%) |
Jan 10, 2006 | 41.83 | 42.38 | 40.85 | 40.97 | 327,967 | -0.65(-1.56%) |
Jan 09, 2006 | 40.75 | 41.92 | 40.25 | 41.62 | 248,882 | +1.87(+4.70%) |
Jan 06, 2006 | 39.47 | 40.30 | 39.20 | 39.75 | 141,438 | +0.57(+1.45%) |
Jan 05, 2006 | 39.50 | 39.72 | 38.80 | 39.18 | 158,379 | -0.08(-0.20%) |
Jan 04, 2006 | 38.93 | 39.49 | 38.89 | 39.26 | 176,094 | +0.06(+0.15%) |
Jan 03, 2006 | 36.90 | 39.35 | 36.87 | 39.20 | 259,520 | +2.33(+6.32%) |
Dec 30, 2005 | 38.35 | 38.35 | 36.50 | 36.87 | 116,973 | -1.25(-3.28%) |
Dec 29, 2005 | 38.04 | 38.37 | 37.87 | 38.12 | 111,528 | +0.25(+0.66%) |
Dec 28, 2005 | 38.00 | 38.04 | 37.46 | 37.87 | 102,800 | -0.21(-0.55%) |
Dec 27, 2005 | 39.00 | 39.25 | 38.08 | 38.08 | 137,200 | -0.87(-2.23%) |
Dec 23, 2005 | 38.53 | 39.00 | 38.39 | 38.95 | 54,953 | +0.42(+1.09%) |
Dec 22, 2005 | 39.00 | 39.00 | 38.38 | 38.53 | 46,623 | -0.19(-0.49%) |
Dec 21, 2005 | 39.00 | 39.02 | 38.49 | 38.72 | 27,840 | -0.01(-0.03%) |
Dec 20, 2005 | 38.02 | 39.12 | 38.02 | 38.73 | 69,441 | +0.20(+0.52%) |
Dec 19, 2005 | 38.70 | 38.89 | 38.30 | 38.53 | 63,683 | +0.22(+0.57%) |
Dec 16, 2005 | 39.40 | 39.40 | 38.17 | 38.31 | 134,306 | -0.80(-2.05%) |
Dec 15, 2005 | 39.00 | 39.50 | 38.09 | 39.11 | 222,066 | +0.55(+1.43%) |
Dec 14, 2005 | 38.71 | 38.86 | 38.13 | 38.56 | 93,597 | +0.14(+0.36%) |
Dec 13, 2005 | 38.80 | 38.80 | 37.17 | 38.42 | 169,521 | -0.35(-0.90%) |
Dec 12, 2005 | 38.52 | 39.93 | 38.52 | 38.77 | 411,972 | +0.73(+1.92%) |
Dec 09, 2005 | 38.00 | 38.36 | 37.65 | 38.04 | 166,940 | +0.06(+0.16%) |
Dec 08, 2005 | 37.00 | 38.60 | 36.97 | 37.98 | 257,743 | +1.03(+2.79%) |
Dec 07, 2005 | 37.00 | 37.35 | 36.75 | 36.95 | 126,068 | -0.18(-0.48%) |
Dec 06, 2005 | 37.00 | 37.37 | 36.72 | 37.13 | 122,399 | +0.47(+1.28%) |
Dec 05, 2005 | 37.25 | 37.31 | 36.36 | 36.66 | 131,463 | -0.51(-1.37%) |
Dec 02, 2005 | 36.80 | 37.30 | 36.80 | 37.17 | 113,470 | +0.42(+1.14%) |
Dec 01, 2005 | 34.99 | 37.70 | 34.84 | 36.75 | 664,461 | +2.87(+8.47%) |
Nov 30, 2005 | 34.09 | 34.90 | 32.44 | 33.88 | 214,542 | -1.00(-2.87%) |
Nov 29, 2005 | 35.86 | 35.90 | 34.66 | 34.88 | 90,005 | -0.82(-2.30%) |
Nov 28, 2005 | 35.50 | 36.18 | 35.50 | 35.70 | 81,037 | -0.27(-0.75%) |
Nov 25, 2005 | 35.95 | 36.15 | 35.64 | 35.97 | 64,264 | +0.34(+0.95%) |
Nov 23, 2005 | 35.20 | 35.90 | 35.20 | 35.63 | 79,133 | +0.38(+1.08%) |
Nov 22, 2005 | 35.69 | 35.75 | 34.85 | 35.25 | 150,844 | -0.25(-0.70%) |
Nov 21, 2005 | 35.21 | 35.72 | 35.00 | 35.50 | 241,283 | +0.51(+1.46%) |
Nov 18, 2005 | 34.20 | 35.00 | 34.16 | 34.99 | 191,600 | +0.99(+2.91%) |
Nov 17, 2005 | 32.66 | 34.00 | 32.45 | 34.00 | 179,023 | +1.50(+4.62%) |
Nov 16, 2005 | 32.40 | 32.92 | 32.29 | 32.50 | 132,899 | +0.00(+0.00%) |
Nov 15, 2005 | 33.50 | 33.70 | 32.09 | 32.50 | 63,418 | -0.91(-2.72%) |
Nov 14, 2005 | 33.27 | 33.60 | 33.03 | 33.41 | 69,422 | +0.20(+0.60%) |
Nov 11, 2005 | 33.18 | 33.61 | 33.07 | 33.21 | 77,426 | +0.01(+0.03%) |
Nov 10, 2005 | 33.23 | 33.41 | 33.01 | 33.20 | 259,025 | +0.09(+0.27%) |
Nov 09, 2005 | 33.48 | 33.86 | 33.11 | 33.11 | 119,364 | -0.29(-0.87%) |
Nov 08, 2005 | 33.32 | 33.99 | 32.65 | 33.40 | 133,426 | +0.14(+0.42%) |
Nov 07, 2005 | 32.11 | 34.96 | 32.11 | 33.26 | 635,305 | +1.31(+4.10%) |
Nov 04, 2005 | 32.24 | 32.45 | 31.60 | 31.95 | 313,501 | -0.12(-0.37%) |
Nov 03, 2005 | 31.41 | 32.20 | 31.24 | 32.07 | 340,646 | +0.88(+2.82%) |
Nov 02, 2005 | 29.03 | 31.42 | 29.03 | 31.19 | 273,039 | +2.01(+6.89%) |
Nov 01, 2005 | 29.11 | 29.40 | 28.68 | 29.18 | 36,151 | -0.09(-0.31%) |
Oct 31, 2005 | 29.13 | 29.47 | 28.99 | 29.27 | 142,221 | +0.48(+1.67%) |
Oct 28, 2005 | 29.15 | 29.29 | 28.79 | 28.79 | 53,017 | -0.21(-0.72%) |
Oct 27, 2005 | 29.25 | 29.39 | 28.75 | 29.00 | 243,642 | -0.26(-0.89%) |
Oct 26, 2005 | 29.46 | 29.69 | 29.25 | 29.26 | 151,433 | +0.01(+0.03%) |
Oct 25, 2005 | 29.06 | 29.25 | 28.72 | 29.25 | 139,615 | +0.36(+1.25%) |
Oct 24, 2005 | 28.66 | 29.12 | 28.60 | 28.89 | 121,582 | +0.59(+2.08%) |
Oct 21, 2005 | 27.96 | 28.41 | 27.80 | 28.30 | 90,599 | +0.55(+1.98%) |
Oct 20, 2005 | 27.73 | 28.53 | 27.09 | 27.75 | 128,123 | -0.04(-0.14%) |
Oct 19, 2005 | 27.42 | 27.79 | 27.01 | 27.79 | 128,842 | +0.24(+0.87%) |
Oct 18, 2005 | 27.23 | 27.58 | 26.85 | 27.55 | 134,026 | +0.30(+1.10%) |
Oct 17, 2005 | 26.86 | 27.36 | 26.80 | 27.25 | 183,096 | +0.25(+0.93%) |
Oct 14, 2005 | 27.45 | 27.45 | 26.83 | 27.00 | 143,387 | -0.33(-1.21%) |
Oct 13, 2005 | 27.20 | 27.39 | 26.87 | 27.33 | 94,413 | +0.23(+0.85%) |
Oct 12, 2005 | 27.06 | 27.25 | 26.06 | 27.10 | 203,555 | -0.03(-0.11%) |
Oct 11, 2005 | 27.14 | 27.25 | 26.83 | 27.13 | 83,531 | +0.05(+0.18%) |
Oct 10, 2005 | 28.08 | 28.08 | 26.98 | 27.08 | 116,317 | -0.75(-2.69%) |
Oct 07, 2005 | 27.60 | 28.27 | 27.60 | 27.83 | 85,511 | +0.33(+1.20%) |
Oct 06, 2005 | 27.82 | 28.75 | 27.10 | 27.50 | 113,768 | -0.47(-1.68%) |
Oct 05, 2005 | 28.27 | 28.38 | 27.80 | 27.97 | 136,463 | -0.10(-0.36%) |
Oct 04, 2005 | 28.78 | 28.92 | 28.07 | 28.07 | 209,259 | -0.43(-1.51%) |
Oct 03, 2005 | 28.02 | 28.76 | 28.00 | 28.50 | 136,639 | +0.78(+2.81%) |
Sep 30, 2005 | 26.90 | 27.91 | 26.75 | 27.72 | 152,941 | +0.77(+2.86%) |
Sep 29, 2005 | 27.40 | 27.40 | 26.79 | 26.95 | 208,703 | -0.51(-1.86%) |
Sep 28, 2005 | 28.40 | 28.41 | 27.46 | 27.46 | 163,702 | -0.53(-1.89%) |
Sep 27, 2005 | 28.84 | 29.00 | 27.90 | 27.99 | 206,407 | -0.91(-3.15%) |
Sep 26, 2005 | 26.93 | 29.20 | 26.90 | 28.90 | 388,148 | +2.09(+7.80%) |
Sep 23, 2005 | 26.81 | 27.30 | 25.60 | 26.81 | 307,717 | +1.00(+3.87%) |
Sep 22, 2005 | 25.81 | 27.03 | 25.05 | 25.81 | 692,335 | -1.45(-5.32%) |
Sep 21, 2005 | 28.65 | 29.00 | 26.69 | 27.26 | 427,170 | -1.55(-5.38%) |
Sep 20, 2005 | 28.99 | 29.80 | 28.45 | 28.81 | 148,369 | -0.03(-0.10%) |
Sep 19, 2005 | 28.01 | 29.15 | 27.95 | 28.84 | 208,229 | +0.77(+2.74%) |
Sep 16, 2005 | 28.34 | 28.34 | 27.92 | 28.07 | 96,073 | -0.19(-0.67%) |
Sep 15, 2005 | 28.54 | 28.73 | 28.08 | 28.26 | 103,476 | -0.10(-0.35%) |
Sep 14, 2005 | 28.15 | 28.80 | 27.99 | 28.36 | 226,400 | +0.21(+0.75%) |
Sep 13, 2005 | 28.00 | 28.61 | 26.75 | 28.15 | 284,191 | +0.20(+0.72%) |
Sep 12, 2005 | 27.50 | 28.82 | 27.50 | 27.95 | 177,726 | +0.50(+1.82%) |
Sep 09, 2005 | 26.66 | 27.50 | 26.66 | 27.45 | 119,960 | +0.82(+3.10%) |
Sep 08, 2005 | 27.23 | 27.44 | 26.47 | 26.62 | 110,819 | -0.71(-2.62%) |
Sep 07, 2005 | 26.98 | 27.48 | 26.42 | 27.34 | 138,699 | +0.59(+2.21%) |
Sep 06, 2005 | 26.08 | 27.25 | 25.83 | 26.75 | 102,427 | +0.78(+3.00%) |
Sep 02, 2005 | 25.00 | 26.00 | 24.98 | 25.97 | 189,543 | +0.79(+3.14%) |
Sep 01, 2005 | 25.04 | 25.78 | 24.81 | 25.18 | 129,319 | +0.15(+0.60%) |
Aug 31, 2005 | 23.76 | 25.17 | 23.20 | 25.03 | 201,314 | +1.15(+4.82%) |
Aug 30, 2005 | 26.09 | 27.51 | 23.60 | 23.88 | 436,412 | -1.94(-7.51%) |
Aug 29, 2005 | 25.25 | 25.88 | 24.90 | 25.82 | 110,906 | +0.43(+1.69%) |
Aug 26, 2005 | 25.70 | 25.89 | 25.33 | 25.39 | 29,787 | -0.46(-1.78%) |
Aug 25, 2005 | 26.09 | 26.39 | 25.60 | 25.85 | 47,437 | -0.09(-0.35%) |
Aug 24, 2005 | 26.26 | 26.30 | 25.60 | 25.94 | 36,279 | -0.11(-0.42%) |
Aug 23, 2005 | 26.45 | 26.61 | 26.00 | 26.05 | 31,067 | -0.41(-1.55%) |
Aug 22, 2005 | 27.03 | 27.03 | 26.25 | 26.46 | 53,974 | -0.22(-0.82%) |
Aug 19, 2005 | 26.28 | 27.07 | 26.23 | 26.68 | 69,945 | +0.25(+0.95%) |
Aug 18, 2005 | 26.81 | 26.81 | 26.10 | 26.43 | 58,314 | -0.39(-1.45%) |
Aug 17, 2005 | 26.25 | 27.12 | 26.25 | 26.82 | 150,559 | +0.37(+1.40%) |
Aug 16, 2005 | 26.63 | 26.74 | 26.17 | 26.45 | 162,637 | -0.25(-0.94%) |
Aug 15, 2005 | 26.64 | 26.80 | 26.19 | 26.70 | 76,646 | -0.12(-0.45%) |
Aug 12, 2005 | 26.08 | 27.00 | 25.84 | 26.82 | 54,237 | +0.63(+2.41%) |
Aug 11, 2005 | 26.24 | 26.61 | 25.81 | 26.19 | 80,271 | -0.09(-0.34%) |
Aug 10, 2005 | 26.22 | 26.85 | 26.05 | 26.28 | 102,208 | +0.08(+0.31%) |
Aug 09, 2005 | 26.17 | 26.91 | 25.97 | 26.20 | 119,240 | +0.13(+0.50%) |
Aug 08, 2005 | 25.76 | 26.88 | 25.63 | 26.07 | 220,892 | +0.43(+1.68%) |
Aug 05, 2005 | 26.41 | 26.42 | 25.32 | 25.64 | 93,093 | -1.00(-3.75%) |
Aug 04, 2005 | 26.90 | 27.24 | 26.36 | 26.64 | 86,343 | -0.38(-1.41%) |
Aug 03, 2005 | 26.79 | 27.16 | 26.30 | 27.02 | 88,861 | +0.18(+0.67%) |
Aug 02, 2005 | 27.04 | 27.04 | 26.29 | 26.84 | 83,891 | -0.20(-0.74%) |
Aug 01, 2005 | 26.59 | 27.21 | 26.59 | 27.04 | 169,605 | +0.25(+0.93%) |
Jul 29, 2005 | 26.79 | 27.51 | 26.38 | 26.79 | 101,964 | -0.24(-0.89%) |
Jul 28, 2005 | 26.24 | 27.17 | 26.12 | 27.03 | 61,459 | +0.80(+3.05%) |
Jul 27, 2005 | 26.43 | 26.95 | 25.87 | 26.23 | 44,808 | +0.26(+1.00%) |
Jul 26, 2005 | 25.49 | 26.41 | 25.29 | 25.97 | 50,092 | +0.49(+1.92%) |
Jul 25, 2005 | 25.39 | 25.73 | 25.33 | 25.48 | 65,394 | -0.05(-0.20%) |
Jul 22, 2005 | 25.50 | 25.70 | 25.26 | 25.53 | 35,708 | +0.02(+0.08%) |
Jul 21, 2005 | 25.39 | 25.76 | 25.30 | 25.51 | 71,114 | -0.22(-0.86%) |
Jul 20, 2005 | 25.55 | 25.77 | 25.50 | 25.73 | 43,924 | +0.12(+0.47%) |
Jul 19, 2005 | 24.71 | 26.10 | 24.71 | 25.61 | 113,327 | +0.90(+3.64%) |
Jul 18, 2005 | 25.11 | 25.36 | 24.65 | 24.71 | 121,734 | -0.72(-2.83%) |
Jul 15, 2005 | 25.36 | 25.63 | 25.34 | 25.43 | 70,328 | -0.17(-0.66%) |
Jul 14, 2005 | 25.19 | 25.90 | 25.19 | 25.60 | 41,184 | +0.10(+0.39%) |
Jul 13, 2005 | 25.26 | 25.63 | 25.05 | 25.50 | 74,166 | +0.18(+0.71%) |
Jul 12, 2005 | 24.63 | 25.36 | 24.20 | 25.32 | 201,182 | -0.76(-2.91%) |
Jul 11, 2005 | 25.81 | 26.44 | 25.56 | 26.08 | 147,682 | +0.51(+1.99%) |
Jul 08, 2005 | 25.87 | 25.87 | 25.23 | 25.57 | 113,158 | -0.01(-0.04%) |
Jul 07, 2005 | 24.31 | 25.89 | 24.19 | 25.58 | 188,316 | +1.06(+4.32%) |
Jul 06, 2005 | 24.39 | 24.60 | 24.11 | 24.52 | 230,569 | +0.13(+0.53%) |
Jul 05, 2005 | 24.75 | 24.75 | 24.20 | 24.39 | 93,000 | -0.21(-0.85%) |
Jul 01, 2005 | 24.73 | 24.75 | 24.23 | 24.60 | 71,200 | +0.13(+0.53%) |
Jun 30, 2005 | 24.04 | 24.60 | 24.04 | 24.47 | 116,302 | +0.52(+2.17%) |
Jun 29, 2005 | 23.80 | 24.10 | 23.64 | 23.95 | 130,808 | +0.20(+0.84%) |
Jun 28, 2005 | 24.09 | 24.09 | 23.59 | 23.75 | 232,718 | -0.20(-0.84%) |
Jun 27, 2005 | 24.01 | 24.15 | 23.74 | 23.95 | 127,341 | +0.06(+0.25%) |
Jun 24, 2005 | 24.01 | 24.10 | 23.00 | 23.89 | 366,578 | -0.18(-0.75%) |
Jun 23, 2005 | 24.28 | 24.32 | 23.98 | 24.07 | 97,597 | -0.25(-1.03%) |
Jun 22, 2005 | 24.25 | 24.50 | 24.00 | 24.32 | 253,452 | +0.01(+0.04%) |
Jun 21, 2005 | 23.74 | 24.41 | 23.74 | 24.31 | 79,838 | +0.55(+2.31%) |
Jun 20, 2005 | 23.50 | 24.10 | 23.44 | 23.76 | 127,697 | -0.04(-0.17%) |
Jun 17, 2005 | 24.51 | 24.62 | 23.52 | 23.80 | 221,877 | -0.57(-2.34%) |
Jun 16, 2005 | 22.99 | 24.75 | 22.56 | 24.37 | 324,387 | +1.37(+5.96%) |
Jun 15, 2005 | 22.63 | 23.11 | 22.25 | 23.00 | 202,787 | +0.45(+2.00%) |
Jun 14, 2005 | 22.50 | 22.59 | 21.68 | 22.55 | 292,456 | +0.49(+2.22%) |
Jun 13, 2005 | 20.09 | 22.50 | 19.75 | 22.06 | 584,850 | +2.13(+10.69%) |
Jun 10, 2005 | 19.97 | 20.00 | 19.83 | 19.93 | 41,862 | +0.00(+0.00%) |
Jun 09, 2005 | 19.85 | 19.98 | 19.60 | 19.93 | 9,137 | +0.07(+0.35%) |
Jun 08, 2005 | 20.00 | 20.19 | 19.86 | 19.86 | 18,653 | +0.00(+0.00%) |
Jun 07, 2005 | 19.75 | 20.14 | 19.63 | 19.86 | 63,395 | +0.33(+1.69%) |
Jun 06, 2005 | 19.60 | 19.68 | 18.88 | 19.53 | 69,698 | -0.15(-0.76%) |
Jun 03, 2005 | 20.00 | 20.00 | 19.13 | 19.68 | 106,552 | -0.32(-1.60%) |
Jun 02, 2005 | 20.00 | 20.15 | 19.80 | 20.00 | 120,718 | +0.14(+0.70%) |
Jun 01, 2005 | 19.10 | 20.10 | 18.72 | 19.86 | 137,394 | +0.77(+4.03%) |
May 31, 2005 | 19.27 | 19.75 | 18.37 | 19.09 | 154,096 | +0.15(+0.79%) |
May 27, 2005 | 18.09 | 19.23 | 18.09 | 18.94 | 115,864 | +0.85(+4.70%) |
May 26, 2005 | 18.23 | 18.94 | 18.01 | 18.09 | 91,250 | +0.06(+0.33%) |
May 25, 2005 | 18.09 | 18.25 | 17.96 | 18.03 | 127,555 | -0.01(-0.06%) |
May 24, 2005 | 17.85 | 18.15 | 17.85 | 18.04 | 124,200 | +0.26(+1.46%) |
May 23, 2005 | 17.93 | 18.47 | 17.65 | 17.78 | 195,258 | +0.08(+0.45%) |
May 20, 2005 | 17.50 | 17.90 | 17.50 | 17.70 | 97,668 | +0.00(+0.00%) |
May 19, 2005 | 17.88 | 17.91 | 17.50 | 17.70 | 25,207 | -0.18(-1.01%) |
May 18, 2005 | 17.66 | 17.94 | 17.45 | 17.88 | 38,000 | +0.60(+3.47%) |
May 17, 2005 | 17.37 | 17.46 | 17.25 | 17.28 | 59,145 | -0.37(-2.10%) |
May 16, 2005 | 17.32 | 17.65 | 17.32 | 17.65 | 28,329 | +0.20(+1.15%) |
May 13, 2005 | 17.89 | 17.93 | 17.45 | 17.45 | 13,440 | -0.43(-2.40%) |
May 12, 2005 | 17.69 | 18.03 | 17.62 | 17.88 | 32,316 | +0.11(+0.62%) |
May 11, 2005 | 18.05 | 18.05 | 17.61 | 17.77 | 7,090 | -0.19(-1.06%) |
May 10, 2005 | 17.89 | 18.03 | 17.85 | 17.96 | 57,713 | -0.04(-0.22%) |
May 09, 2005 | 17.65 | 18.15 | 17.15 | 18.00 | 52,831 | +0.19(+1.07%) |
May 06, 2005 | 18.04 | 18.10 | 17.72 | 17.81 | 21,070 | -0.09(-0.50%) |
May 05, 2005 | 17.85 | 18.05 | 17.78 | 17.90 | 36,661 | +0.05(+0.28%) |
May 04, 2005 | 17.48 | 17.85 | 17.42 | 17.85 | 31,029 | +0.48(+2.76%) |
May 03, 2005 | 16.92 | 17.43 | 16.90 | 17.37 | 63,045 | +0.34(+2.00%) |
May 02, 2005 | 16.69 | 17.08 | 16.69 | 17.03 | 58,854 | +0.00(+0.00%) |
Apr 29, 2005 | 17.02 | 17.43 | 16.90 | 17.03 | 55,939 | -0.03(-0.18%) |
Apr 28, 2005 | 17.47 | 17.48 | 17.06 | 17.06 | 58,297 | -0.45(-2.57%) |
Apr 27, 2005 | 16.86 | 17.69 | 16.78 | 17.51 | 21,487 | +0.44(+2.58%) |
Apr 26, 2005 | 16.80 | 17.17 | 16.73 | 17.07 | 13,263 | +0.07(+0.41%) |
Apr 25, 2005 | 17.31 | 17.31 | 17.00 | 17.00 | 14,409 | +0.03(+0.18%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.97 | 16.97 | 46,028 | -0.57(-3.25%) |
Apr 21, 2005 | 17.14 | 17.54 | 17.04 | 17.54 | 15,403 | +0.70(+4.16%) |
Apr 20, 2005 | 17.78 | 17.78 | 16.66 | 16.84 | 45,412 | -0.85(-4.80%) |
Apr 19, 2005 | 17.31 | 17.71 | 17.30 | 17.69 | 133,222 | +0.06(+0.34%) |
Apr 18, 2005 | 16.77 | 17.75 | 16.77 | 17.63 | 42,246 | +0.86(+5.13%) |
Apr 15, 2005 | 17.21 | 17.60 | 16.75 | 16.77 | 24,966 | -0.46(-2.67%) |
Apr 14, 2005 | 17.33 | 17.57 | 17.06 | 17.23 | 58,061 | -0.36(-2.05%) |
Apr 13, 2005 | 18.18 | 18.20 | 17.29 | 17.59 | 40,322 | -0.32(-1.79%) |
Apr 12, 2005 | 18.22 | 18.22 | 17.71 | 17.91 | 82,646 | -0.11(-0.61%) |
Apr 11, 2005 | 18.02 | 18.36 | 17.79 | 18.02 | 43,271 | +0.27(+1.52%) |
Apr 08, 2005 | 18.00 | 18.16 | 17.75 | 17.75 | 21,904 | -0.40(-2.20%) |
Apr 07, 2005 | 17.89 | 18.27 | 17.71 | 18.15 | 85,643 | +0.33(+1.85%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.47 | 17.82 | 87,469 | -0.55(-2.99%) |
Apr 05, 2005 | 18.25 | 18.50 | 18.25 | 18.37 | 54,921 | +0.02(+0.11%) |
Apr 04, 2005 | 18.37 | 18.57 | 18.15 | 18.35 | 56,915 | -0.31(-1.66%) |
Apr 01, 2005 | 18.80 | 18.87 | 18.36 | 18.66 | 44,880 | -0.14(-0.74%) |
Mar 31, 2005 | 18.50 | 18.80 | 18.25 | 18.80 | 157,160 | +1.06(+5.98%) |
Mar 30, 2005 | 17.66 | 18.21 | 17.32 | 17.74 | 44,286 | +0.19(+1.08%) |
Mar 29, 2005 | 18.06 | 18.24 | 17.55 | 17.55 | 37,535 | -0.51(-2.82%) |
Mar 28, 2005 | 18.24 | 18.24 | 18.01 | 18.06 | 14,904 | -0.01(-0.06%) |
Mar 24, 2005 | 18.03 | 18.25 | 17.75 | 18.07 | 149,027 | -0.14(-0.77%) |
Mar 23, 2005 | 18.00 | 18.33 | 17.91 | 18.21 | 23,699 | +0.03(+0.17%) |
Mar 22, 2005 | 18.26 | 18.51 | 18.07 | 18.18 | 47,543 | -0.41(-2.21%) |
Mar 21, 2005 | 18.45 | 18.78 | 18.45 | 18.59 | 42,305 | -0.02(-0.11%) |
Mar 18, 2005 | 18.95 | 19.00 | 18.50 | 18.61 | 78,143 | -0.33(-1.74%) |
Mar 17, 2005 | 18.89 | 19.15 | 18.13 | 18.94 | 100,476 | -0.11(-0.58%) |
Mar 16, 2005 | 19.48 | 19.48 | 19.00 | 19.05 | 61,043 | -0.28(-1.45%) |
Mar 15, 2005 | 19.26 | 19.70 | 19.26 | 19.33 | 123,669 | +0.23(+1.20%) |
Mar 14, 2005 | 19.11 | 19.38 | 19.05 | 19.10 | 65,804 | +0.10(+0.53%) |
Mar 11, 2005 | 18.75 | 19.16 | 18.75 | 19.00 | 37,798 | +0.24(+1.28%) |
Mar 10, 2005 | 19.12 | 19.12 | 18.75 | 18.76 | 83,696 | -0.24(-1.26%) |
Mar 09, 2005 | 18.93 | 19.39 | 18.54 | 19.00 | 80,584 | +0.25(+1.33%) |
Mar 08, 2005 | 18.40 | 18.83 | 18.40 | 18.75 | 88,868 | +0.14(+0.75%) |
Mar 07, 2005 | 18.18 | 18.75 | 18.18 | 18.61 | 72,887 | +0.30(+1.64%) |
Mar 04, 2005 | 18.25 | 18.40 | 18.00 | 18.31 | 58,784 | +0.24(+1.33%) |
Mar 03, 2005 | 18.11 | 18.14 | 17.88 | 18.07 | 309,439 | +0.27(+1.52%) |
Mar 02, 2005 | 16.93 | 17.88 | 16.92 | 17.80 | 119,791 | +0.57(+3.31%) |