Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.10 | 40.70 | 40.00 | 40.10 | 2,919 | +0.25(+0.63%) |
Mar 30, 2006 | 39.85 | 40.50 | 39.80 | 39.85 | 4,757 | -0.05(-0.13%) |
Mar 29, 2006 | 39.90 | 39.90 | 39.50 | 39.90 | 14,590 | +0.35(+0.88%) |
Mar 28, 2006 | 40.10 | 40.15 | 39.55 | 39.55 | 9,732 | -0.55(-1.37%) |
Mar 27, 2006 | 40.10 | 40.40 | 40.10 | 40.10 | 12,546 | -0.90(-2.20%) |
Mar 24, 2006 | 40.45 | 41.00 | 40.10 | 41.00 | 3,508 | -0.30(-0.73%) |
Mar 21, 2006 | 41.30 | 41.30 | 40.60 | 41.30 | 6,605 | +0.30(+0.73%) |
Mar 20, 2006 | 41.00 | 41.00 | 40.60 | 41.00 | 7,173 | +0.15(+0.37%) |
Mar 17, 2006 | 40.85 | 40.85 | 39.90 | 40.85 | 5,360 | +0.75(+1.87%) |
Mar 16, 2006 | 40.10 | 40.10 | 39.60 | 40.10 | 3,025 | +0.20(+0.50%) |
Mar 15, 2006 | 39.55 | 40.00 | 39.40 | 39.90 | 1,260 | +0.35(+0.88%) |
Mar 14, 2006 | 39.00 | 39.55 | 39.00 | 39.55 | 3,220 | +0.55(+1.41%) |
Mar 13, 2006 | 39.00 | 39.00 | 38.35 | 39.00 | 63,359 | -0.35(-0.89%) |
Mar 10, 2006 | 39.35 | 39.35 | 38.80 | 39.35 | 12,922 | +0.15(+0.38%) |
Mar 09, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 15,131 | +0.20(+0.51%) |
Mar 08, 2006 | 39.00 | 39.00 | 38.00 | 39.00 | 15,653 | -0.45(-1.14%) |
Mar 07, 2006 | 39.45 | 39.45 | 38.85 | 39.45 | 3,441 | -0.20(-0.50%) |
Mar 06, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 39.65 | 39.65 | 39.10 | 39.65 | 10,997 | +0.15(+0.38%) |
Mar 02, 2006 | 39.50 | 39.55 | 38.80 | 39.50 | 8,892 | -0.05(-0.13%) |
Mar 01, 2006 | 39.55 | 40.05 | 39.55 | 39.55 | 9,923 | +0.95(+2.46%) |
Feb 28, 2006 | 39.65 | 39.35 | 38.55 | 38.60 | 14,724 | -1.05(-2.65%) |
Feb 27, 2006 | 39.65 | 39.70 | 39.20 | 39.65 | 12,177 | +0.00(+0.00%) |
Feb 24, 2006 | 39.65 | 39.75 | 39.20 | 39.65 | 7,456 | -0.35(-0.88%) |
Feb 23, 2006 | 40.00 | 40.10 | 39.55 | 40.00 | 9,367 | -0.70(-1.72%) |
Feb 22, 2006 | 40.70 | 40.70 | 39.60 | 40.70 | 6,690 | +0.75(+1.88%) |
Feb 21, 2006 | 39.95 | 39.95 | 39.50 | 39.95 | 19,680 | -0.80(-1.96%) |
Feb 17, 2006 | 40.75 | 40.75 | 40.20 | 40.75 | 4,567 | +0.85(+2.13%) |
Feb 16, 2006 | 39.90 | 39.90 | 39.55 | 39.90 | 4,077 | +1.00(+2.57%) |
Feb 15, 2006 | 38.90 | 39.35 | 38.90 | 38.90 | 9,874 | +0.15(+0.39%) |
Feb 14, 2006 | 38.75 | 38.75 | 38.55 | 38.75 | 15,930 | +1.15(+3.06%) |
Feb 13, 2006 | 37.60 | 37.95 | 37.60 | 37.60 | 5,149 | -0.15(-0.40%) |
Feb 10, 2006 | 37.75 | 37.75 | 37.50 | 37.75 | 7,241 | +0.00(+0.00%) |
Feb 09, 2006 | 37.75 | 38.80 | 37.75 | 37.75 | 16,115 | -1.20(-3.08%) |
Feb 08, 2006 | 38.95 | 39.50 | 38.85 | 38.95 | 7,060 | -0.40(-1.02%) |
Feb 07, 2006 | 39.50 | 39.35 | 38.80 | 39.35 | 9,420 | -0.15(-0.38%) |
Feb 06, 2006 | 39.50 | 39.70 | 39.40 | 39.50 | 6,107 | -0.07(-0.18%) |
Feb 03, 2006 | 39.57 | 39.75 | 39.25 | 39.57 | 10,687 | +0.52(+1.33%) |
Feb 02, 2006 | 39.05 | 39.15 | 38.40 | 39.05 | 9,838 | -0.25(-0.64%) |
Feb 01, 2006 | 39.30 | 39.30 | 38.80 | 39.30 | 23,403 | -0.10(-0.25%) |
Jan 31, 2006 | 39.40 | 39.40 | 39.10 | 39.40 | 10,407 | +0.50(+1.29%) |
Jan 30, 2006 | 38.90 | 39.10 | 38.60 | 38.90 | 28,609 | -0.45(-1.14%) |
Jan 27, 2006 | 39.35 | 39.50 | 38.35 | 39.35 | 12,582 | +0.70(+1.81%) |
Jan 26, 2006 | 38.65 | 38.65 | 37.90 | 38.65 | 30,622 | +0.40(+1.05%) |
Jan 25, 2006 | 38.25 | 38.25 | 37.95 | 38.25 | 15,733 | +0.30(+0.79%) |
Jan 24, 2006 | 37.95 | 38.05 | 37.35 | 37.95 | 8,754 | -0.10(-0.26%) |
Jan 23, 2006 | 38.05 | 38.05 | 37.45 | 38.05 | 28,814 | +0.25(+0.66%) |
Jan 20, 2006 | 37.80 | 38.30 | 37.40 | 37.80 | 2,990 | +0.60(+1.61%) |
Jan 19, 2006 | 37.20 | 37.85 | 37.20 | 37.20 | 20,844 | -0.45(-1.20%) |
Jan 18, 2006 | 37.65 | 37.65 | 37.25 | 37.65 | 10,357 | +0.25(+0.67%) |
Jan 17, 2006 | 37.40 | 37.70 | 37.10 | 37.40 | 2,764 | -0.80(-2.09%) |
Jan 13, 2006 | 38.20 | 38.20 | 37.55 | 38.20 | 3,501 | +0.70(+1.87%) |
Jan 12, 2006 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.65(-1.70%) |
Jan 11, 2006 | 38.15 | 38.25 | 37.55 | 38.15 | 5,196 | -0.05(-0.13%) |
Jan 10, 2006 | 38.20 | 38.35 | 37.65 | 38.20 | 4,145 | -0.55(-1.42%) |
Jan 09, 2006 | 38.75 | 39.15 | 38.75 | 38.75 | 12,920 | -0.75(-1.90%) |
Jan 06, 2006 | 39.50 | 39.65 | 39.05 | 39.50 | 3,269 | +0.30(+0.77%) |
Jan 05, 2006 | 39.20 | 39.20 | 38.55 | 39.20 | 1,726 | -0.25(-0.63%) |
Jan 04, 2006 | 38.35 | 39.45 | 38.55 | 39.45 | 6,786 | +1.10(+2.87%) |
Jan 03, 2006 | 38.35 | 38.35 | 37.50 | 38.35 | 9,266 | +0.90(+2.40%) |
Dec 30, 2005 | 37.45 | 37.45 | 37.00 | 37.45 | 2,290 | -0.30(-0.79%) |
Dec 29, 2005 | 37.75 | 37.75 | 36.90 | 37.75 | 5,675 | +0.65(+1.75%) |
Dec 28, 2005 | 37.10 | 37.65 | 37.10 | 37.10 | 1,113 | -0.20(-0.54%) |
Dec 23, 2005 | 37.30 | 37.30 | 36.65 | 37.30 | 4,651 | +0.15(+0.40%) |
Dec 22, 2005 | 36.90 | 37.15 | 36.65 | 37.15 | 4,957 | +0.25(+0.68%) |
Dec 21, 2005 | 36.10 | 37.00 | 36.30 | 36.90 | 17,809 | +0.80(+2.22%) |
Dec 20, 2005 | 36.10 | 36.40 | 35.95 | 36.10 | 2,998 | -0.40(-1.10%) |
Dec 19, 2005 | 36.50 | 36.65 | 36.25 | 36.50 | 10,882 | -0.15(-0.41%) |
Dec 16, 2005 | 36.65 | 36.70 | 35.90 | 36.65 | 2,966 | +0.30(+0.83%) |
Dec 15, 2005 | 36.35 | 36.35 | 35.80 | 36.35 | 5,660 | -0.15(-0.41%) |
Dec 14, 2005 | 36.50 | 36.74 | 35.59 | 36.50 | 104,684 | +0.65(+1.81%) |
Dec 13, 2005 | 35.85 | 35.85 | 35.60 | 35.85 | 4,055 | +0.10(+0.28%) |
Dec 12, 2005 | 35.75 | 35.85 | 35.35 | 35.75 | 7,443 | +0.25(+0.70%) |
Dec 09, 2005 | 35.50 | 35.50 | 35.15 | 35.50 | 9,089 | +0.30(+0.85%) |
Dec 08, 2005 | 35.20 | 35.20 | 34.70 | 35.20 | 23,314 | +0.20(+0.57%) |
Dec 07, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 16,967 | +0.25(+0.72%) |
Dec 06, 2005 | 34.75 | 34.75 | 34.25 | 34.75 | 3,812 | +0.05(+0.14%) |
Dec 05, 2005 | 34.70 | 34.75 | 34.40 | 34.70 | 11,350 | +0.80(+2.36%) |
Dec 02, 2005 | 33.90 | 34.45 | 33.90 | 33.90 | 4,029 | +0.00(+0.00%) |
Dec 01, 2005 | 34.40 | 34.45 | 33.90 | 33.90 | 8,214 | -0.50(-1.45%) |
Nov 30, 2005 | 34.40 | 34.70 | 34.00 | 34.40 | 5,852 | +0.70(+2.08%) |
Nov 29, 2005 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 33.70 | 34.00 | 33.70 | 33.70 | 4,740 | +0.45(+1.35%) |
Nov 25, 2005 | 33.25 | 33.90 | 33.25 | 33.25 | 742 | -0.45(-1.34%) |
Nov 23, 2005 | 33.70 | 33.70 | 32.90 | 33.70 | 51,724 | +1.09(+3.34%) |
Nov 22, 2005 | 32.61 | 32.90 | 32.55 | 32.61 | 5,865 | -0.04(-0.12%) |
Nov 21, 2005 | 32.65 | 33.05 | 32.65 | 32.65 | 849 | +0.25(+0.77%) |
Nov 18, 2005 | 32.40 | 32.95 | 32.40 | 32.40 | 5,675 | +0.35(+1.09%) |
Nov 17, 2005 | 32.05 | 32.25 | 31.85 | 32.05 | 19,346 | +0.30(+0.94%) |
Nov 16, 2005 | 31.75 | 32.20 | 31.75 | 31.75 | 5,006 | -0.45(-1.40%) |
Nov 15, 2005 | 32.20 | 32.40 | 32.20 | 32.20 | 791 | -0.05(-0.16%) |
Nov 14, 2005 | 32.25 | 32.35 | 31.95 | 32.25 | 3,762 | -0.25(-0.77%) |
Nov 11, 2005 | 32.50 | 32.50 | 32.45 | 32.50 | 5,259 | -0.55(-1.66%) |
Nov 10, 2005 | 33.05 | 33.10 | 32.50 | 33.05 | 68,720 | +0.80(+2.48%) |
Nov 09, 2005 | 32.25 | 32.65 | 32.15 | 32.25 | 30,278 | -0.50(-1.53%) |
Nov 08, 2005 | 33.15 | 32.75 | 32.75 | 32.75 | 5,048 | -0.40(-1.21%) |
Nov 07, 2005 | 33.15 | 33.15 | 32.15 | 33.15 | 12,667 | -0.35(-1.04%) |
Nov 04, 2005 | 33.50 | 33.65 | 33.00 | 33.50 | 30,677 | -1.00(-2.90%) |
Nov 03, 2005 | 34.50 | 34.50 | 33.50 | 34.50 | 50,069 | +0.80(+2.37%) |
Nov 02, 2005 | 33.70 | 33.75 | 32.50 | 33.70 | 61,696 | +1.50(+4.66%) |
Nov 01, 2005 | 32.20 | 32.60 | 32.20 | 32.20 | 4,798 | +0.10(+0.31%) |
Oct 31, 2005 | 31.25 | 32.60 | 32.10 | 32.10 | 1,600 | +0.85(+2.72%) |
Oct 28, 2005 | 31.25 | 31.70 | 31.25 | 31.25 | 700 | -0.30(-0.95%) |
Oct 27, 2005 | 31.55 | 32.05 | 31.55 | 31.55 | 1,863 | -0.35(-1.10%) |
Oct 26, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 31.90 | 31.90 | 31.50 | 31.90 | 395 | +0.55(+1.75%) |
Oct 24, 2005 | 31.35 | 31.35 | 30.95 | 31.35 | 14,458 | +0.90(+2.96%) |
Oct 21, 2005 | 30.45 | 30.90 | 30.45 | 30.45 | 873 | -0.25(-0.81%) |
Oct 20, 2005 | 30.70 | 30.85 | 30.70 | 30.70 | 5,085 | +0.03(+0.10%) |
Oct 19, 2005 | 30.67 | 30.75 | 30.25 | 30.67 | 10,136 | -0.33(-1.06%) |
Oct 18, 2005 | 31.00 | 31.30 | 31.00 | 31.00 | 900 | -0.05(-0.16%) |
Oct 17, 2005 | 31.05 | 31.45 | 31.00 | 31.05 | 1,345 | -0.15(-0.48%) |
Oct 14, 2005 | 31.20 | 31.65 | 31.20 | 31.20 | 8,063 | -0.35(-1.11%) |
Oct 13, 2005 | 32.00 | 31.55 | 31.00 | 31.55 | 520 | -0.45(-1.41%) |
Oct 12, 2005 | 32.00 | 32.80 | 32.00 | 32.00 | 1,546 | -0.85(-2.59%) |
Oct 11, 2005 | 32.85 | 33.30 | 32.85 | 32.85 | 2,727 | +0.00(+0.00%) |
Oct 10, 2005 | 32.70 | 32.85 | 32.50 | 32.85 | 1,016 | +0.15(+0.46%) |
Oct 07, 2005 | 32.70 | 33.15 | 32.70 | 32.70 | 19,490 | -1.20(-3.54%) |
Oct 06, 2005 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.05(+0.15%) |
Oct 05, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.60(+1.80%) |
Oct 04, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 33.45 | 33.25 | 33.25 | 6,811 | +0.05(+0.15%) | |
Sep 30, 2005 | 33.20 | 32.90 | 33.20 | 1,383 | +0.35(+1.07%) | |
Sep 29, 2005 | 33.15 | 32.75 | 32.85 | 26,499 | -0.15(-0.45%) | |
Sep 28, 2005 | 33.00 | 33.00 | 32.40 | 33.00 | 52,899 | +0.65(+2.01%) |
Sep 27, 2005 | 32.35 | 32.60 | 32.35 | 32.35 | 3,240 | +0.10(+0.31%) |
Sep 26, 2005 | 32.25 | 32.65 | 32.20 | 32.25 | 87,204 | +0.10(+0.31%) |
Sep 23, 2005 | 32.15 | 32.15 | 31.85 | 32.15 | 9,347 | -0.20(-0.62%) |
Sep 22, 2005 | 32.35 | 32.35 | 31.95 | 32.35 | 12,234 | -0.50(-1.52%) |
Sep 21, 2005 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 32.85 | 33.40 | 32.85 | 32.85 | 5,045 | -0.35(-1.05%) |
Sep 19, 2005 | 33.20 | 33.65 | 33.20 | 33.20 | 2,452 | -0.25(-0.75%) |
Sep 16, 2005 | 33.45 | 33.45 | 32.90 | 33.45 | 35,925 | +1.00(+3.08%) |
Sep 15, 2005 | 32.45 | 32.50 | 32.15 | 32.45 | 3,251 | +0.50(+1.56%) |
Sep 14, 2005 | 31.95 | 32.15 | 31.90 | 31.95 | 27,148 | -0.30(-0.93%) |
Sep 13, 2005 | 32.25 | 32.25 | 32.10 | 32.25 | 3,015 | -0.10(-0.31%) |
Sep 12, 2005 | 32.35 | 32.40 | 32.20 | 32.35 | 8,055 | +0.15(+0.47%) |
Sep 09, 2005 | 32.20 | 32.45 | 32.20 | 32.20 | 1,220 | +0.00(+0.00%) |
Sep 08, 2005 | 32.20 | 32.35 | 32.20 | 32.20 | 11,625 | -0.25(-0.77%) |
Sep 07, 2005 | 32.45 | 32.50 | 32.20 | 32.45 | 5,336 | +0.10(+0.31%) |
Sep 06, 2005 | 32.35 | 32.35 | 31.85 | 32.35 | 18,390 | +0.95(+3.03%) |
Sep 02, 2005 | 31.40 | 31.70 | 31.40 | 31.40 | 1,971 | +0.35(+1.13%) |
Sep 01, 2005 | 31.05 | 31.35 | 31.05 | 31.05 | 3,309 | +0.85(+2.81%) |
Aug 31, 2005 | 30.20 | 30.45 | 30.10 | 30.20 | 1,609 | +0.25(+0.83%) |
Aug 30, 2005 | 29.95 | 30.35 | 29.95 | 29.95 | 8,412 | -0.20(-0.66%) |
Aug 29, 2005 | 30.15 | 30.60 | 30.15 | 30.15 | 4,328 | -0.10(-0.33%) |
Aug 26, 2005 | 30.25 | 30.70 | 30.25 | 30.25 | 3,063 | -0.10(-0.33%) |
Aug 25, 2005 | 30.35 | 30.45 | 30.35 | 30.35 | 1,631 | -0.60(-1.94%) |
Aug 24, 2005 | 30.95 | 31.00 | 30.50 | 30.95 | 3,976 | +0.35(+1.14%) |
Aug 23, 2005 | 30.60 | 30.90 | 30.60 | 30.60 | 1,370 | -0.10(-0.33%) |
Aug 22, 2005 | 30.70 | 30.80 | 30.70 | 30.70 | 875 | +0.50(+1.66%) |
Aug 19, 2005 | 30.20 | 30.50 | 30.20 | 30.20 | 4,559 | -0.20(-0.66%) |
Aug 18, 2005 | 30.40 | 30.70 | 30.40 | 30.40 | 3,604 | -0.45(-1.46%) |
Aug 17, 2005 | 30.85 | 30.85 | 30.65 | 30.85 | 6,492 | -0.45(-1.44%) |
Aug 16, 2005 | 31.30 | 31.30 | 31.00 | 31.30 | 6,275 | -0.15(-0.48%) |
Aug 15, 2005 | 31.45 | 31.45 | 31.10 | 31.45 | 1,670 | +0.05(+0.16%) |
Aug 12, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.00(+0.00%) |
Aug 09, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.70(+2.28%) |
Aug 08, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | +0.00(+0.00%) |
Aug 05, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | -0.10(-0.32%) |
Aug 04, 2005 | 30.80 | 30.80 | 30.50 | 30.80 | 6,242 | +0.60(+1.99%) |
Aug 03, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.00(+0.00%) |
Aug 02, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.50(+1.68%) |
Aug 01, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | +0.00(+0.00%) |
Jul 29, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | -0.15(-0.50%) |
Jul 28, 2005 | 29.85 | 30.50 | 29.65 | 29.85 | 17,178 | +2.60(+9.54%) |
Jul 27, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.00(+0.00%) |
Jul 26, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.25(+0.93%) |
Jul 25, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 1,101 | -0.10(-0.37%) |
Jul 22, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +0.00(+0.00%) |
Jul 21, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +1.00(+3.83%) |
Jul 20, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | +0.00(+0.00%) |
Jul 19, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | -0.60(-2.25%) |
Jul 18, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 26.70 | 26.70 | 26.35 | 26.70 | 393,884 | +0.45(+1.71%) |
Jul 14, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 45,049 | -0.90(-3.31%) |
Jul 13, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 4,501 | +0.25(+0.93%) |
Jul 12, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 3,540 | +0.55(+2.09%) |
Jul 11, 2005 | 26.35 | 26.35 | 25.95 | 26.35 | 6,057 | +0.90(+3.54%) |
Jul 08, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | +0.00(+0.00%) |
Jul 07, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | -0.55(-2.12%) |
Jul 06, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 26.00 | 26.59 | 26.00 | 26.00 | 7,999 | +0.15(+0.58%) |
Jun 29, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.00(+0.00%) |
Jun 28, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.20(+0.78%) |
Jun 27, 2005 | 25.65 | 26.30 | 25.61 | 25.65 | 217,838 | -0.50(-1.91%) |
Jun 24, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | +0.00(+0.00%) |
Jun 23, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | -0.95(-3.51%) |
Jun 22, 2005 | 27.10 | 27.75 | 27.00 | 27.10 | 7,821 | +0.10(+0.37%) |
Jun 21, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.00(+0.00%) |
Jun 20, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.05(+0.19%) |
Jun 17, 2005 | 26.95 | 27.45 | 26.95 | 26.95 | 8,827 | +0.20(+0.75%) |
Jun 16, 2005 | 26.75 | 26.80 | 26.35 | 26.75 | 5,205 | +0.10(+0.38%) |
Jun 15, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.00(+0.00%) |
Jun 14, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.25(+0.95%) |
Jun 13, 2005 | 26.40 | 26.50 | 26.10 | 26.40 | 7,083 | -0.15(-0.56%) |
Jun 10, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.00(+0.00%) |
Jun 09, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.20(+0.76%) |
Jun 08, 2005 | 26.35 | 26.65 | 26.35 | 26.35 | 7,586 | +0.45(+1.74%) |
Jun 07, 2005 | 25.90 | 26.25 | 25.90 | 25.90 | 5,014 | +0.40(+1.57%) |
Jun 06, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | +0.00(+0.00%) |
Jun 03, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | -0.05(-0.20%) |
Jun 02, 2005 | 25.55 | 25.65 | 25.20 | 25.55 | 5,645 | +0.40(+1.59%) |
Jun 01, 2005 | 25.15 | 25.35 | 24.90 | 25.15 | 4,828 | -0.35(-1.37%) |
May 31, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 5,568 | +0.00(+0.00%) |
May 27, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 5,568 | +0.50(+2.00%) |
May 26, 2005 | 25.00 | 25.00 | 24.60 | 25.00 | 5,615 | -0.10(-0.40%) |
May 25, 2005 | 25.10 | 25.10 | 24.60 | 25.10 | 6,190 | +0.00(+0.00%) |
May 24, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.10(+0.40%) |
May 23, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 6,370 | +0.00(+0.00%) |
May 20, 2005 | 25.00 | 25.00 | 24.75 | 25.00 | 3,681 | +0.00(+0.00%) |
May 19, 2005 | 25.00 | 25.00 | 24.75 | 25.00 | 3,681 | +0.60(+2.46%) |
May 17, 2005 | 24.40 | 24.40 | 24.00 | 24.40 | 8,772 | +0.00(+0.00%) |
May 16, 2005 | 24.40 | 24.40 | 24.00 | 24.40 | 8,772 | +0.80(+3.39%) |
May 13, 2005 | 23.60 | 24.10 | 23.60 | 23.60 | 6,822 | +0.00(+0.00%) |
May 12, 2005 | 23.60 | 24.10 | 23.60 | 23.60 | 6,822 | -0.10(-0.42%) |
May 11, 2005 | 23.70 | 23.85 | 23.50 | 23.70 | 3,220 | +0.25(+1.07%) |
May 10, 2005 | 23.45 | 23.45 | 22.99 | 23.45 | 27,835 | +0.00(+0.00%) |
May 09, 2005 | 23.45 | 23.45 | 22.99 | 23.45 | 27,835 | -0.15(-0.64%) |
May 06, 2005 | 23.60 | 23.60 | 23.20 | 23.60 | 5,984 | +0.10(+0.43%) |
May 05, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 5,724 | +0.00(+0.00%) |
May 04, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 5,724 | +0.60(+2.62%) |
May 03, 2005 | 22.90 | 22.95 | 22.60 | 22.90 | 5,542 | +0.10(+0.44%) |
May 02, 2005 | 22.80 | 23.30 | 22.75 | 22.80 | 10,078 | +0.00(+0.00%) |
Apr 29, 2005 | 22.80 | 23.30 | 22.75 | 22.80 | 10,078 | +0.10(+0.44%) |
Apr 28, 2005 | 22.70 | 23.25 | 22.70 | 22.70 | 9,496 | -1.20(-5.02%) |
Apr 27, 2005 | 23.90 | 23.95 | 23.55 | 23.90 | 6,314 | +0.00(+0.00%) |
Apr 26, 2005 | 23.90 | 23.95 | 23.55 | 23.90 | 6,314 | +0.10(+0.42%) |
Apr 25, 2005 | 23.80 | 24.20 | 23.80 | 23.80 | 4,059 | +0.25(+1.06%) |
Apr 22, 2005 | 23.55 | 23.90 | 23.40 | 23.55 | 5,938 | -0.30(-1.26%) |
Apr 21, 2005 | 23.85 | 23.85 | 23.65 | 23.85 | 8,811 | +0.00(+0.00%) |
Apr 20, 2005 | 23.85 | 23.85 | 23.65 | 23.85 | 8,811 | +0.10(+0.42%) |
Apr 19, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 4,639 | +0.00(+0.00%) |
Apr 18, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 4,639 | -0.75(-3.06%) |
Apr 15, 2005 | 24.50 | 24.50 | 24.05 | 24.50 | 2,757 | +0.50(+2.08%) |
Apr 14, 2005 | 24.00 | 24.05 | 23.60 | 24.00 | 8,698 | +0.05(+0.21%) |
Apr 13, 2005 | 23.95 | 23.95 | 23.65 | 23.95 | 224,566 | +0.00(+0.00%) |
Apr 12, 2005 | 23.95 | 23.95 | 23.65 | 23.95 | 224,566 | -0.55(-2.24%) |
Apr 11, 2005 | 24.50 | 24.50 | 24.15 | 24.50 | 11,073 | +0.00(+0.00%) |
Apr 08, 2005 | 24.50 | 24.50 | 24.15 | 24.50 | 11,073 | +0.75(+3.16%) |
Apr 07, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 11,613 | +0.00(+0.00%) |
Apr 06, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 11,613 | +0.15(+0.64%) |
Apr 05, 2005 | 23.60 | 23.60 | 23.20 | 23.60 | 9,275 | -0.15(-0.63%) |
Apr 04, 2005 | 23.75 | 24.00 | 23.55 | 23.75 | 12,505 | +0.00(+0.00%) |