Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 11.89 | 12.10 | 11.81 | 12.06 | 237,883 | +0.25(+2.13%) |
Mar 30, 2006 | 11.92 | 11.92 | 11.81 | 11.81 | 288,188 | -0.02(-0.14%) |
Mar 29, 2006 | 11.82 | 11.94 | 11.61 | 11.83 | 523,112 | +0.21(+1.85%) |
Mar 28, 2006 | 11.41 | 11.64 | 11.35 | 11.61 | 179,522 | +0.11(+0.92%) |
Mar 27, 2006 | 11.56 | 11.56 | 11.33 | 11.51 | 135,299 | +0.04(+0.39%) |
Mar 24, 2006 | 11.58 | 11.58 | 11.37 | 11.46 | 175,247 | -0.15(-1.26%) |
Mar 23, 2006 | 11.74 | 11.74 | 11.48 | 11.61 | 214,703 | -0.15(-1.28%) |
Mar 22, 2006 | 11.81 | 11.92 | 11.57 | 11.76 | 184,289 | -0.02(-0.14%) |
Mar 21, 2006 | 12.04 | 12.19 | 11.77 | 11.78 | 191,194 | -0.31(-2.55%) |
Mar 20, 2006 | 11.92 | 12.08 | 11.81 | 12.08 | 266,159 | +0.17(+1.40%) |
Mar 17, 2006 | 11.75 | 11.95 | 11.57 | 11.92 | 501,905 | +0.25(+2.15%) |
Mar 16, 2006 | 11.40 | 11.67 | 11.40 | 11.67 | 135,956 | -5.41(-31.67%) |
Mar 15, 2006 | 17.21 | 17.22 | 17.01 | 17.07 | 435,982 | -0.07(-0.43%) |
Mar 14, 2006 | 17.16 | 17.48 | 16.93 | 17.15 | 993,289 | +0.03(+0.18%) |
Mar 13, 2006 | 17.15 | 17.27 | 17.00 | 17.12 | 578,186 | +0.10(+0.57%) |
Mar 10, 2006 | 16.70 | 17.10 | 16.62 | 17.02 | 886,267 | +0.37(+2.19%) |
Mar 09, 2006 | 16.58 | 16.65 | 16.24 | 16.65 | 942,491 | -0.54(-3.15%) |
Mar 08, 2006 | 16.86 | 17.34 | 16.56 | 17.20 | 616,161 | +0.38(+2.28%) |
Mar 07, 2006 | 16.90 | 16.94 | 16.58 | 16.81 | 298,381 | -0.21(-1.25%) |
Mar 06, 2006 | 17.46 | 17.46 | 16.91 | 17.03 | 348,358 | -0.46(-2.64%) |
Mar 03, 2006 | 17.55 | 17.87 | 17.47 | 17.49 | 212,566 | -0.23(-1.30%) |
Mar 02, 2006 | 17.79 | 17.87 | 17.26 | 17.72 | 464,094 | -0.24(-1.32%) |
Mar 01, 2006 | 17.83 | 18.13 | 17.63 | 17.96 | 216,182 | +0.22(+1.23%) |
Feb 28, 2006 | 18.10 | 18.33 | 17.66 | 17.74 | 269,283 | -0.41(-2.25%) |
Feb 27, 2006 | 18.16 | 18.43 | 18.08 | 18.14 | 240,349 | -0.02(-0.10%) |
Feb 24, 2006 | 17.82 | 18.22 | 17.55 | 18.16 | 402,938 | +0.44(+2.47%) |
Feb 23, 2006 | 17.71 | 17.94 | 17.48 | 17.73 | 267,310 | -0.09(-0.51%) |
Feb 22, 2006 | 17.64 | 17.86 | 17.48 | 17.82 | 447,818 | +0.25(+1.42%) |
Feb 21, 2006 | 17.18 | 17.61 | 17.04 | 17.57 | 400,472 | +0.47(+2.74%) |
Feb 17, 2006 | 17.31 | 17.43 | 16.56 | 17.10 | 464,258 | -0.26(-1.47%) |
Feb 16, 2006 | 17.12 | 17.35 | 17.03 | 17.35 | 222,923 | +0.26(+1.53%) |
Feb 15, 2006 | 17.18 | 17.27 | 16.92 | 17.09 | 269,776 | -0.06(-0.35%) |
Feb 14, 2006 | 17.03 | 17.35 | 16.81 | 17.15 | 294,435 | +0.23(+1.33%) |
Feb 13, 2006 | 16.98 | 17.07 | 16.76 | 16.93 | 264,844 | -0.21(-1.21%) |
Feb 10, 2006 | 17.23 | 17.23 | 16.73 | 17.14 | 396,033 | -0.18(-1.05%) |
Feb 09, 2006 | 17.35 | 17.66 | 17.06 | 17.32 | 487,931 | +0.09(+0.53%) |
Feb 08, 2006 | 17.22 | 17.32 | 16.98 | 17.23 | 244,294 | +0.10(+0.60%) |
Feb 07, 2006 | 17.24 | 17.65 | 17.03 | 17.12 | 378,278 | -0.16(-0.95%) |
Feb 06, 2006 | 17.32 | 17.39 | 16.95 | 17.29 | 429,735 | -0.04(-0.21%) |
Feb 03, 2006 | 17.15 | 17.45 | 16.91 | 17.32 | 454,394 | +0.25(+1.46%) |
Feb 02, 2006 | 17.72 | 17.72 | 16.70 | 17.07 | 1,661,072 | -1.13(-6.21%) |
Feb 01, 2006 | 18.01 | 18.64 | 18.01 | 18.21 | 823,631 | +0.15(+0.81%) |
Jan 31, 2006 | 18.18 | 18.46 | 17.96 | 18.06 | 510,454 | +0.05(+0.27%) |
Jan 30, 2006 | 18.03 | 18.25 | 17.91 | 18.01 | 212,237 | -0.10(-0.57%) |
Jan 27, 2006 | 18.07 | 18.24 | 17.91 | 18.11 | 244,623 | +0.16(+0.88%) |
Jan 26, 2006 | 17.96 | 18.00 | 17.74 | 17.96 | 748,173 | +0.10(+0.55%) |
Jan 25, 2006 | 17.90 | 17.91 | 17.65 | 17.86 | 331,425 | +0.00(+0.00%) |
Jan 24, 2006 | 17.85 | 18.07 | 17.74 | 17.86 | 279,147 | +0.11(+0.62%) |
Jan 23, 2006 | 17.67 | 17.96 | 17.65 | 17.75 | 305,943 | +0.05(+0.31%) |
Jan 20, 2006 | 18.38 | 18.38 | 17.65 | 17.69 | 418,884 | -0.57(-3.10%) |
Jan 19, 2006 | 18.07 | 18.41 | 17.95 | 18.26 | 397,677 | +0.32(+1.76%) |
Jan 18, 2006 | 17.81 | 18.31 | 17.66 | 17.94 | 462,614 | -0.07(-0.41%) |
Jan 17, 2006 | 18.14 | 18.24 | 17.54 | 18.02 | 621,587 | -0.29(-1.59%) |
Jan 13, 2006 | 18.34 | 18.70 | 18.29 | 18.31 | 356,578 | -0.09(-0.50%) |
Jan 12, 2006 | 18.69 | 18.69 | 18.40 | 18.40 | 328,466 | -0.24(-1.27%) |
Jan 11, 2006 | 18.74 | 19.01 | 18.52 | 18.64 | 423,159 | -0.21(-1.10%) |
Jan 10, 2006 | 18.80 | 19.04 | 18.61 | 18.84 | 359,208 | -0.17(-0.90%) |
Jan 09, 2006 | 18.81 | 19.06 | 18.58 | 19.01 | 745,214 | +0.35(+1.89%) |
Jan 06, 2006 | 18.25 | 18.74 | 18.18 | 18.66 | 717,759 | +0.46(+2.54%) |
Jan 05, 2006 | 18.43 | 18.43 | 17.76 | 18.20 | 696,059 | -0.08(-0.43%) |
Jan 04, 2006 | 18.12 | 18.35 | 17.99 | 18.28 | 548,430 | +0.19(+1.08%) |
Jan 03, 2006 | 18.16 | 18.16 | 17.29 | 18.08 | 664,494 | -0.03(-0.17%) |
Dec 30, 2005 | 18.35 | 18.50 | 18.01 | 18.11 | 503,714 | -0.32(-1.75%) |
Dec 29, 2005 | 18.21 | 18.61 | 17.99 | 18.44 | 685,208 | +0.16(+0.90%) |
Dec 28, 2005 | 17.92 | 18.38 | 17.92 | 18.27 | 801,931 | +0.55(+3.09%) |
Dec 23, 2005 | 17.49 | 17.76 | 17.41 | 17.73 | 384,197 | +0.12(+0.69%) |
Dec 22, 2005 | 17.68 | 17.69 | 17.40 | 17.60 | 289,175 | +0.03(+0.17%) |
Dec 21, 2005 | 17.64 | 17.80 | 17.37 | 17.57 | 364,140 | +0.07(+0.42%) |
Dec 20, 2005 | 17.15 | 17.70 | 17.15 | 17.50 | 531,168 | +0.26(+1.52%) |
Dec 19, 2005 | 17.25 | 17.47 | 17.05 | 17.24 | 430,228 | -0.07(-0.42%) |
Dec 16, 2005 | 17.40 | 17.70 | 17.24 | 17.31 | 1,001,180 | -0.04(-0.25%) |
Dec 15, 2005 | 18.01 | 18.13 | 17.21 | 17.35 | 555,334 | -0.72(-4.00%) |
Dec 14, 2005 | 17.82 | 18.26 | 17.82 | 18.08 | 353,290 | +0.15(+0.85%) |
Dec 13, 2005 | 18.26 | 18.26 | 17.76 | 17.93 | 260,076 | -0.26(-1.44%) |
Dec 12, 2005 | 18.44 | 18.53 | 18.02 | 18.19 | 228,841 | -0.07(-0.37%) |
Dec 09, 2005 | 18.24 | 18.29 | 17.79 | 18.25 | 303,313 | +0.15(+0.81%) |
Dec 08, 2005 | 18.22 | 18.31 | 17.87 | 18.11 | 302,327 | -0.18(-1.00%) |
Dec 07, 2005 | 18.56 | 18.76 | 18.22 | 18.29 | 362,003 | -0.27(-1.47%) |
Dec 06, 2005 | 18.25 | 18.79 | 18.19 | 18.56 | 398,499 | +0.36(+1.97%) |
Dec 05, 2005 | 18.42 | 18.42 | 17.96 | 18.21 | 278,160 | -0.35(-1.87%) |
Dec 02, 2005 | 18.42 | 18.68 | 18.22 | 18.55 | 244,787 | +0.02(+0.13%) |
Dec 01, 2005 | 18.50 | 18.91 | 18.03 | 18.53 | 435,982 | +0.33(+1.84%) |
Nov 30, 2005 | 18.45 | 18.66 | 18.02 | 18.19 | 597,749 | -0.10(-0.57%) |
Nov 29, 2005 | 18.59 | 18.70 | 18.22 | 18.30 | 391,594 | -0.16(-0.89%) |
Nov 28, 2005 | 18.70 | 18.83 | 18.27 | 18.46 | 307,423 | -0.36(-1.91%) |
Nov 25, 2005 | 18.76 | 18.84 | 18.50 | 18.82 | 156,999 | -0.07(-0.39%) |
Nov 23, 2005 | 18.76 | 19.00 | 18.72 | 18.89 | 122,969 | -0.01(-0.03%) |
Nov 22, 2005 | 18.78 | 19.08 | 18.74 | 18.90 | 322,712 | -0.02(-0.10%) |
Nov 21, 2005 | 18.25 | 18.93 | 18.25 | 18.92 | 446,503 | +0.36(+1.93%) |
Nov 18, 2005 | 19.16 | 19.30 | 18.25 | 18.56 | 495,165 | -0.36(-1.93%) |
Nov 17, 2005 | 19.09 | 19.15 | 18.28 | 18.92 | 637,862 | +0.19(+1.04%) |
Nov 16, 2005 | 18.40 | 18.75 | 18.08 | 18.73 | 380,744 | +0.47(+2.57%) |
Nov 15, 2005 | 18.86 | 18.86 | 18.14 | 18.26 | 343,262 | -0.52(-2.75%) |
Nov 14, 2005 | 19.13 | 19.13 | 18.70 | 18.78 | 395,704 | -0.24(-1.28%) |
Nov 11, 2005 | 18.83 | 19.28 | 18.62 | 19.02 | 1,103,929 | +0.19(+1.03%) |
Nov 10, 2005 | 18.64 | 18.85 | 18.18 | 18.83 | 875,581 | +0.29(+1.54%) |
Nov 09, 2005 | 18.32 | 18.66 | 18.14 | 18.54 | 578,021 | +0.37(+2.04%) |
Nov 08, 2005 | 18.17 | 18.36 | 17.85 | 18.17 | 305,450 | -0.18(-0.99%) |
Nov 07, 2005 | 17.82 | 18.52 | 17.82 | 18.35 | 549,087 | +0.10(+0.57%) |
Nov 04, 2005 | 18.46 | 18.46 | 17.84 | 18.25 | 760,996 | -0.21(-1.15%) |
Nov 03, 2005 | 17.84 | 19.70 | 17.79 | 18.46 | 3,099,222 | +1.40(+8.20%) |
Nov 02, 2005 | 16.67 | 17.12 | 16.61 | 17.06 | 469,683 | +0.40(+2.41%) |
Nov 01, 2005 | 16.69 | 16.93 | 16.55 | 16.66 | 335,042 | -0.20(-1.19%) |
Oct 31, 2005 | 16.19 | 16.89 | 16.19 | 16.86 | 618,463 | +0.72(+4.45%) |
Oct 28, 2005 | 15.78 | 16.15 | 15.60 | 16.14 | 670,741 | +0.41(+2.63%) |
Oct 27, 2005 | 16.19 | 16.25 | 15.73 | 15.73 | 1,015,154 | -0.61(-3.76%) |
Oct 26, 2005 | 16.48 | 16.73 | 16.16 | 16.34 | 561,253 | -0.19(-1.14%) |
Oct 25, 2005 | 16.39 | 16.60 | 16.39 | 16.53 | 485,959 | +0.05(+0.30%) |
Oct 24, 2005 | 16.11 | 16.54 | 16.11 | 16.48 | 858,319 | +0.33(+2.07%) |
Oct 21, 2005 | 15.89 | 16.35 | 15.89 | 16.15 | 453,901 | +0.18(+1.14%) |
Oct 20, 2005 | 16.02 | 16.42 | 15.82 | 15.97 | 493,356 | -0.20(-1.24%) |
Oct 19, 2005 | 15.67 | 16.27 | 15.51 | 16.17 | 816,726 | +0.42(+2.67%) |
Oct 18, 2005 | 15.66 | 15.95 | 15.64 | 15.75 | 454,887 | -0.01(-0.08%) |
Oct 17, 2005 | 15.83 | 15.94 | 15.63 | 15.76 | 445,846 | -0.11(-0.69%) |
Oct 14, 2005 | 15.53 | 16.11 | 15.52 | 15.87 | 973,233 | +0.26(+1.68%) |
Oct 13, 2005 | 15.23 | 16.06 | 15.21 | 15.61 | 738,309 | +0.30(+1.99%) |
Oct 12, 2005 | 15.82 | 15.84 | 15.09 | 15.30 | 879,362 | -0.57(-3.60%) |
Oct 11, 2005 | 16.30 | 16.45 | 15.85 | 15.88 | 626,518 | -0.26(-1.62%) |
Oct 10, 2005 | 16.16 | 16.30 | 15.87 | 16.14 | 903,693 | +0.02(+0.15%) |
Oct 07, 2005 | 15.98 | 16.26 | 15.62 | 16.11 | 726,637 | +0.31(+1.96%) |
Oct 06, 2005 | 15.26 | 16.14 | 15.21 | 15.80 | 760,667 | +0.21(+1.33%) |
Oct 05, 2005 | 15.65 | 15.79 | 15.09 | 15.60 | 1,182,840 | -0.10(-0.66%) |
Oct 04, 2005 | 16.12 | 16.16 | 15.59 | 15.70 | 921,776 | -0.55(-3.37%) |
Oct 03, 2005 | 16.27 | 16.54 | 16.16 | 16.25 | 589,036 | -0.10(-0.60%) |
Sep 30, 2005 | 16.21 | 16.42 | 16.00 | 16.34 | 471,492 | +0.02(+0.11%) |
Sep 29, 2005 | 16.00 | 16.46 | 15.91 | 16.33 | 460,806 | +0.23(+1.40%) |
Sep 28, 2005 | 16.50 | 16.55 | 15.91 | 16.10 | 466,560 | +0.35(+2.20%) |
Sep 22, 2005 | 15.77 | 15.82 | 14.40 | 15.75 | 1,779,438 | +0.04(+0.27%) |
Sep 21, 2005 | 16.48 | 16.48 | 15.47 | 15.71 | 1,406,749 | -0.71(-4.33%) |
Sep 20, 2005 | 17.25 | 17.62 | 15.97 | 16.42 | 2,203,748 | -0.82(-4.76%) |
Sep 19, 2005 | 17.43 | 17.44 | 17.20 | 17.24 | 873,115 | -0.15(-0.84%) |
Sep 16, 2005 | 17.27 | 17.53 | 17.24 | 17.39 | 962,218 | +0.23(+1.31%) |
Sep 15, 2005 | 17.18 | 17.31 | 17.00 | 17.17 | 663,015 | -0.15(-0.84%) |
Sep 14, 2005 | 17.63 | 17.63 | 17.21 | 17.31 | 461,299 | +0.02(+0.11%) |
Sep 13, 2005 | 17.15 | 17.36 | 17.03 | 17.29 | 363,647 | +0.01(+0.07%) |
Sep 12, 2005 | 17.18 | 17.34 | 17.06 | 17.28 | 864,073 | +0.10(+0.60%) |
Sep 09, 2005 | 17.24 | 17.40 | 17.13 | 17.18 | 347,371 | -0.05(-0.32%) |
Sep 08, 2005 | 17.17 | 17.26 | 17.07 | 17.23 | 513,577 | -0.13(-0.74%) |
Sep 07, 2005 | 17.24 | 17.42 | 17.01 | 17.36 | 498,288 | -0.01(-0.07%) |
Sep 06, 2005 | 17.03 | 17.43 | 16.84 | 17.37 | 640,163 | +0.45(+2.66%) |
Sep 02, 2005 | 16.73 | 17.03 | 16.73 | 16.92 | 494,836 | +0.10(+0.61%) |
Sep 01, 2005 | 16.84 | 17.02 | 16.78 | 16.82 | 503,220 | -0.10(-0.58%) |
Aug 31, 2005 | 16.69 | 17.09 | 16.61 | 16.92 | 1,240,543 | +0.16(+0.94%) |
Aug 30, 2005 | 16.90 | 16.90 | 16.50 | 16.76 | 938,216 | -0.12(-0.68%) |
Aug 29, 2005 | 16.96 | 17.00 | 16.31 | 16.87 | 770,860 | -0.05(-0.29%) |
Aug 26, 2005 | 16.96 | 17.09 | 16.67 | 16.92 | 436,639 | -0.16(-0.96%) |
Aug 25, 2005 | 17.01 | 17.15 | 16.90 | 17.09 | 413,952 | +0.16(+0.97%) |
Aug 24, 2005 | 16.87 | 17.20 | 16.70 | 16.92 | 711,348 | -0.07(-0.43%) |
Aug 23, 2005 | 17.64 | 17.67 | 16.73 | 17.00 | 675,180 | -0.68(-3.85%) |
Aug 22, 2005 | 17.84 | 17.84 | 17.05 | 17.68 | 951,861 | -8.08(-31.38%) |
Aug 19, 2005 | 25.67 | 26.06 | 25.29 | 25.76 | 293,120 | -7.03(-21.45%) |
Aug 18, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 33.01 | 33.46 | 32.75 | 32.79 | 784,833 | -0.32(-0.97%) |
Aug 04, 2005 | 33.09 | 33.94 | 33.03 | 33.11 | 918,653 | -0.24(-0.71%) |
Aug 03, 2005 | 32.28 | 33.52 | 32.28 | 33.35 | 1,262,573 | +1.17(+3.63%) |
Aug 02, 2005 | 32.89 | 33.18 | 31.99 | 32.18 | 878,047 | -0.64(-1.96%) |
Aug 01, 2005 | 33.17 | 33.40 | 32.64 | 32.83 | 665,152 | -0.30(-0.92%) |
Jul 29, 2005 | 33.25 | 33.45 | 32.75 | 33.13 | 492,699 | -0.18(-0.54%) |
Jul 28, 2005 | 31.73 | 33.50 | 31.71 | 33.31 | 903,857 | +1.75(+5.55%) |
Jul 27, 2005 | 30.85 | 31.56 | 30.66 | 31.56 | 418,391 | +0.67(+2.15%) |
Jul 26, 2005 | 30.75 | 31.12 | 30.73 | 30.89 | 284,243 | +0.15(+0.47%) |
Jul 25, 2005 | 30.76 | 31.18 | 30.59 | 30.75 | 336,686 | -0.08(-0.25%) |
Jul 22, 2005 | 30.54 | 30.84 | 30.54 | 30.82 | 446,996 | +0.21(+0.68%) |
Jul 21, 2005 | 31.01 | 31.01 | 30.53 | 30.62 | 386,498 | -0.43(-1.37%) |
Jul 20, 2005 | 30.59 | 31.23 | 30.50 | 31.04 | 384,197 | +0.45(+1.46%) |
Jul 19, 2005 | 30.62 | 30.72 | 30.50 | 30.60 | 337,672 | +0.04(+0.13%) |
Jul 18, 2005 | 30.58 | 30.84 | 30.48 | 30.56 | 351,646 | -0.30(-0.99%) |
Jul 15, 2005 | 30.74 | 30.92 | 30.49 | 30.86 | 300,518 | +0.06(+0.21%) |
Jul 14, 2005 | 30.81 | 31.08 | 30.70 | 30.80 | 771,846 | +0.00(+0.01%) |
Jul 13, 2005 | 30.99 | 31.16 | 30.62 | 30.79 | 850,757 | -0.28(-0.91%) |
Jul 12, 2005 | 31.03 | 31.38 | 31.02 | 31.08 | 464,258 | +0.08(+0.26%) |
Jul 11, 2005 | 31.15 | 31.44 | 30.62 | 30.99 | 540,539 | -0.07(-0.22%) |
Jul 08, 2005 | 31.08 | 31.22 | 30.84 | 31.06 | 502,892 | -0.02(-0.05%) |
Jul 07, 2005 | 30.60 | 31.13 | 30.41 | 31.08 | 599,557 | +0.43(+1.39%) |
Jul 06, 2005 | 30.15 | 30.82 | 30.15 | 30.65 | 561,253 | +0.48(+1.60%) |
Jul 05, 2005 | 30.11 | 30.41 | 29.86 | 30.17 | 1,157,358 | -0.04(-0.13%) |
Jul 01, 2005 | 29.95 | 30.21 | 29.87 | 30.21 | 196,290 | +0.03(+0.09%) |
Jun 30, 2005 | 29.93 | 30.47 | 29.79 | 30.18 | 645,260 | +0.21(+0.72%) |
Jun 29, 2005 | 29.68 | 30.00 | 29.68 | 29.97 | 1,955,672 | +0.19(+0.63%) |
Jun 28, 2005 | 29.54 | 29.99 | 29.36 | 29.78 | 539,552 | +0.34(+1.14%) |
Jun 27, 2005 | 29.02 | 29.50 | 28.93 | 29.44 | 802,095 | +0.25(+0.85%) |
Jun 24, 2005 | 28.91 | 29.31 | 28.86 | 29.20 | 972,082 | +0.24(+0.81%) |
Jun 23, 2005 | 28.67 | 29.25 | 28.67 | 28.96 | 783,518 | +0.19(+0.66%) |
Jun 22, 2005 | 27.64 | 29.00 | 27.64 | 28.77 | 1,645,783 | +1.04(+3.74%) |
Jun 21, 2005 | 27.49 | 27.82 | 27.49 | 27.73 | 355,098 | +0.19(+0.68%) |
Jun 20, 2005 | 27.46 | 27.81 | 27.42 | 27.55 | 523,770 | +0.00(+0.01%) |
Jun 17, 2005 | 27.61 | 27.78 | 27.44 | 27.54 | 273,393 | -0.17(-0.60%) |
Jun 16, 2005 | 27.02 | 27.89 | 27.02 | 27.71 | 341,124 | +0.64(+2.37%) |
Jun 15, 2005 | 26.98 | 27.09 | 26.65 | 27.07 | 231,800 | +0.03(+0.11%) |
Jun 14, 2005 | 26.39 | 27.22 | 26.39 | 27.04 | 361,181 | +0.58(+2.21%) |
Jun 13, 2005 | 26.38 | 26.63 | 26.31 | 26.46 | 328,137 | -0.02(-0.09%) |
Jun 10, 2005 | 26.43 | 26.72 | 26.36 | 26.48 | 224,402 | +0.01(+0.03%) |
Jun 09, 2005 | 26.62 | 26.62 | 26.31 | 26.47 | 434,831 | -0.13(-0.47%) |
Jun 08, 2005 | 26.95 | 27.22 | 26.51 | 26.60 | 738,144 | -0.45(-1.65%) |
Jun 07, 2005 | 26.48 | 27.20 | 26.48 | 27.04 | 462,450 | +0.48(+1.82%) |
Jun 06, 2005 | 26.75 | 26.83 | 26.46 | 26.56 | 607,284 | -0.24(-0.91%) |
Jun 03, 2005 | 26.25 | 27.06 | 26.25 | 26.80 | 1,084,530 | +0.43(+1.63%) |
Jun 02, 2005 | 25.86 | 26.59 | 25.78 | 26.38 | 902,706 | +0.55(+2.14%) |
Jun 01, 2005 | 25.87 | 26.03 | 25.63 | 25.82 | 913,228 | -0.07(-0.27%) |
May 31, 2005 | 25.47 | 25.92 | 25.47 | 25.89 | 968,959 | +0.34(+1.35%) |
May 27, 2005 | 25.10 | 25.57 | 25.10 | 25.55 | 406,226 | +0.45(+1.78%) |
May 26, 2005 | 24.78 | 25.21 | 24.75 | 25.10 | 795,848 | +0.38(+1.53%) |
May 25, 2005 | 24.87 | 24.87 | 24.66 | 24.72 | 361,838 | -0.14(-0.57%) |
May 24, 2005 | 24.99 | 25.13 | 24.66 | 24.87 | 350,495 | -0.13(-0.52%) |
May 23, 2005 | 24.70 | 25.35 | 24.67 | 25.00 | 576,377 | +0.23(+0.92%) |
May 20, 2005 | 24.71 | 24.83 | 24.59 | 24.77 | 841,222 | +0.03(+0.13%) |
May 19, 2005 | 24.66 | 24.83 | 24.54 | 24.74 | 602,188 | +0.16(+0.66%) |
May 18, 2005 | 24.11 | 24.74 | 24.11 | 24.57 | 1,219,500 | +0.47(+1.95%) |
May 17, 2005 | 23.80 | 24.20 | 23.70 | 24.10 | 1,367,951 | +0.40(+1.68%) |
May 16, 2005 | 23.80 | 23.94 | 23.30 | 23.71 | 1,895,996 | -0.15(-0.63%) |
May 13, 2005 | 24.22 | 24.38 | 23.67 | 23.86 | 1,199,115 | -0.37(-1.51%) |
May 12, 2005 | 24.66 | 24.77 | 24.09 | 24.22 | 978,987 | -0.25(-1.01%) |
May 11, 2005 | 24.37 | 24.47 | 24.27 | 24.47 | 649,699 | +0.14(+0.57%) |
May 10, 2005 | 24.52 | 24.96 | 24.33 | 24.33 | 2,213,612 | -0.19(-0.76%) |
May 09, 2005 | 24.37 | 24.57 | 24.29 | 24.52 | 1,060,528 | +0.07(+0.28%) |
May 06, 2005 | 24.90 | 24.95 | 24.25 | 24.45 | 1,285,588 | -0.37(-1.49%) |
May 05, 2005 | 24.86 | 25.41 | 24.74 | 24.82 | 2,198,981 | +0.00(+0.00%) |
May 04, 2005 | 23.38 | 25.22 | 23.38 | 24.82 | 10,694,716 | +2.03(+8.90%) |
May 03, 2005 | 22.26 | 22.86 | 22.06 | 22.79 | 1,025,676 | +0.49(+2.20%) |
May 02, 2005 | 22.71 | 22.73 | 21.66 | 22.30 | 1,817,579 | -0.46(-2.03%) |
Apr 29, 2005 | 22.69 | 22.87 | 22.41 | 22.76 | 900,734 | +0.11(+0.50%) |
Apr 28, 2005 | 23.18 | 23.18 | 22.62 | 22.65 | 266,324 | -0.53(-2.27%) |
Apr 27, 2005 | 22.96 | 23.27 | 22.66 | 23.18 | 334,055 | +0.21(+0.94%) |
Apr 26, 2005 | 23.18 | 23.32 | 22.92 | 22.96 | 282,763 | -0.26(-1.12%) |
Apr 25, 2005 | 23.48 | 23.50 | 23.05 | 23.22 | 519,496 | -0.26(-1.11%) |
Apr 22, 2005 | 23.10 | 23.69 | 23.03 | 23.48 | 870,484 | +0.28(+1.19%) |
Apr 21, 2005 | 22.77 | 23.20 | 22.75 | 23.20 | 963,040 | +0.52(+2.27%) |
Apr 20, 2005 | 22.83 | 22.93 | 22.60 | 22.69 | 750,803 | -0.19(-0.85%) |
Apr 19, 2005 | 22.84 | 23.11 | 22.84 | 22.88 | 502,892 | +0.05(+0.21%) |
Apr 18, 2005 | 22.43 | 22.90 | 22.43 | 22.83 | 628,820 | +0.33(+1.46%) |
Apr 15, 2005 | 23.18 | 23.19 | 22.42 | 22.51 | 718,088 | -0.74(-3.19%) |
Apr 14, 2005 | 23.33 | 23.48 | 23.13 | 23.25 | 1,010,387 | -0.08(-0.35%) |
Apr 13, 2005 | 23.50 | 23.64 | 23.32 | 23.33 | 551,882 | -0.17(-0.71%) |
Apr 12, 2005 | 23.31 | 23.54 | 23.18 | 23.50 | 665,645 | +0.17(+0.75%) |
Apr 11, 2005 | 23.67 | 23.73 | 23.25 | 23.32 | 515,550 | -0.31(-1.32%) |
Apr 08, 2005 | 23.80 | 23.92 | 23.61 | 23.63 | 400,801 | -0.19(-0.78%) |
Apr 07, 2005 | 23.74 | 24.03 | 23.71 | 23.82 | 837,934 | +0.08(+0.34%) |
Apr 06, 2005 | 23.73 | 23.97 | 23.67 | 23.74 | 458,175 | +0.01(+0.03%) |
Apr 05, 2005 | 23.58 | 23.89 | 23.58 | 23.73 | 482,506 | +0.21(+0.91%) |
Apr 04, 2005 | 23.74 | 23.75 | 23.44 | 23.52 | 884,951 | -0.22(-0.94%) |