Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.88 | 47.93 | 45.50 | 47.61 | 1,150,200 | +1.93(+4.23%) |
Apr 27, 2006 | 48.04 | 48.23 | 44.27 | 45.68 | 1,958,760 | -3.35(-6.83%) |
Apr 26, 2006 | 48.92 | 51.20 | 48.79 | 49.03 | 471,945 | +0.08(+0.16%) |
Apr 25, 2006 | 49.35 | 49.99 | 48.63 | 48.95 | 591,383 | -0.22(-0.44%) |
Apr 24, 2006 | 49.99 | 49.99 | 48.92 | 49.17 | 376,091 | -0.76(-1.52%) |
Apr 21, 2006 | 49.68 | 50.51 | 48.75 | 49.93 | 682,158 | +0.69(+1.40%) |
Apr 20, 2006 | 50.05 | 51.01 | 47.58 | 49.24 | 845,953 | -1.96(-3.83%) |
Apr 19, 2006 | 51.40 | 51.43 | 50.06 | 51.20 | 876,074 | +0.05(+0.10%) |
Apr 18, 2006 | 48.56 | 51.83 | 48.63 | 51.15 | 2,139,491 | +2.59(+5.33%) |
Apr 17, 2006 | 47.71 | 48.94 | 47.65 | 48.56 | 405,148 | +1.05(+2.21%) |
Apr 13, 2006 | 46.86 | 48.25 | 46.25 | 47.51 | 304,639 | +0.50(+1.06%) |
Apr 12, 2006 | 46.61 | 47.31 | 45.75 | 47.01 | 391,711 | +0.40(+0.86%) |
Apr 11, 2006 | 48.75 | 49.45 | 46.22 | 46.61 | 838,023 | -0.34(-0.72%) |
Apr 10, 2006 | 47.25 | 48.80 | 46.08 | 46.95 | 613,791 | +0.16(+0.34%) |
Apr 07, 2006 | 47.40 | 47.73 | 46.69 | 46.79 | 441,400 | -0.21(-0.45%) |
Apr 06, 2006 | 48.70 | 48.70 | 45.75 | 47.00 | 1,392,542 | -1.70(-3.49%) |
Apr 05, 2006 | 44.28 | 49.11 | 44.28 | 48.70 | 3,225,118 | +5.07(+11.62%) |
Apr 04, 2006 | 43.34 | 43.75 | 42.50 | 43.63 | 685,362 | -0.02(-0.05%) |
Apr 03, 2006 | 42.61 | 44.17 | 42.45 | 43.65 | 522,739 | +1.20(+2.83%) |
Mar 31, 2006 | 43.43 | 43.81 | 42.05 | 42.45 | 761,080 | -0.97(-2.23%) |
Mar 30, 2006 | 43.29 | 44.50 | 42.75 | 43.42 | 1,440,375 | +2.02(+4.88%) |
Mar 29, 2006 | 39.85 | 42.02 | 39.85 | 41.40 | 916,579 | +1.44(+3.60%) |
Mar 28, 2006 | 39.42 | 40.25 | 38.58 | 39.96 | 751,748 | +0.62(+1.58%) |
Mar 27, 2006 | 38.40 | 39.82 | 38.26 | 39.34 | 651,693 | +1.08(+2.82%) |
Mar 24, 2006 | 37.25 | 38.85 | 37.25 | 38.26 | 891,094 | +1.05(+2.82%) |
Mar 23, 2006 | 35.36 | 37.44 | 35.29 | 37.21 | 782,600 | +1.65(+4.64%) |
Mar 22, 2006 | 35.19 | 36.02 | 35.19 | 35.56 | 402,000 | +0.31(+0.88%) |
Mar 21, 2006 | 35.98 | 36.30 | 35.16 | 35.25 | 425,228 | -0.87(-2.41%) |
Mar 20, 2006 | 36.37 | 36.72 | 35.74 | 36.12 | 329,575 | -0.10(-0.28%) |
Mar 17, 2006 | 36.05 | 36.70 | 35.46 | 36.22 | 383,275 | +0.22(+0.61%) |
Mar 16, 2006 | 36.36 | 36.36 | 35.50 | 36.00 | 628,450 | -0.20(-0.55%) |
Mar 15, 2006 | 36.15 | 36.84 | 35.86 | 36.20 | 504,810 | +0.19(+0.53%) |
Mar 14, 2006 | 35.60 | 36.24 | 34.94 | 36.01 | 1,686,005 | +0.47(+1.32%) |
Mar 13, 2006 | 35.61 | 35.86 | 35.31 | 35.54 | 230,551 | +0.07(+0.20%) |
Mar 10, 2006 | 35.23 | 35.54 | 34.40 | 35.47 | 697,256 | +0.32(+0.91%) |
Mar 09, 2006 | 34.95 | 35.88 | 34.15 | 35.15 | 500,382 | +0.37(+1.06%) |
Mar 08, 2006 | 35.60 | 35.64 | 33.87 | 34.78 | 703,687 | -1.07(-2.98%) |
Mar 07, 2006 | 37.30 | 37.30 | 35.24 | 35.85 | 599,310 | -1.50(-4.02%) |
Mar 06, 2006 | 38.13 | 38.50 | 37.00 | 37.35 | 273,629 | -0.66(-1.74%) |
Mar 03, 2006 | 37.85 | 38.53 | 37.30 | 38.01 | 418,750 | +0.16(+0.42%) |
Mar 02, 2006 | 36.90 | 38.32 | 36.57 | 37.85 | 582,509 | +0.84(+2.27%) |
Mar 01, 2006 | 35.90 | 37.47 | 35.61 | 37.01 | 668,998 | +1.42(+3.99%) |
Feb 28, 2006 | 35.84 | 36.31 | 35.16 | 35.59 | 541,629 | -0.25(-0.70%) |
Feb 27, 2006 | 36.34 | 36.53 | 35.37 | 35.84 | 860,155 | -0.63(-1.73%) |
Feb 24, 2006 | 36.66 | 37.30 | 36.20 | 36.47 | 915,590 | -0.32(-0.87%) |
Feb 23, 2006 | 35.20 | 37.41 | 34.27 | 36.79 | 1,368,398 | -0.73(-1.95%) |
Feb 22, 2006 | 37.12 | 37.74 | 37.00 | 37.52 | 503,649 | +0.22(+0.59%) |
Feb 21, 2006 | 36.70 | 37.74 | 36.33 | 37.30 | 736,336 | +0.83(+2.28%) |
Feb 17, 2006 | 36.27 | 36.90 | 35.98 | 36.47 | 328,771 | +0.22(+0.61%) |
Feb 16, 2006 | 36.04 | 36.50 | 35.05 | 36.25 | 502,300 | +0.35(+0.97%) |
Feb 15, 2006 | 35.97 | 36.69 | 35.27 | 35.90 | 605,091 | -0.01(-0.03%) |
Feb 14, 2006 | 34.43 | 36.27 | 33.83 | 35.91 | 707,930 | +1.68(+4.91%) |
Feb 13, 2006 | 35.23 | 35.36 | 33.87 | 34.23 | 862,767 | -1.17(-3.31%) |
Feb 10, 2006 | 36.20 | 36.27 | 34.01 | 35.40 | 905,536 | -0.80(-2.21%) |
Feb 09, 2006 | 36.07 | 37.20 | 35.91 | 36.20 | 554,038 | +0.27(+0.75%) |
Feb 08, 2006 | 36.56 | 36.95 | 34.45 | 35.93 | 1,092,996 | -0.54(-1.48%) |
Feb 07, 2006 | 38.50 | 39.07 | 36.15 | 36.47 | 1,810,784 | -1.63(-4.28%) |
Feb 06, 2006 | 37.27 | 38.68 | 36.95 | 38.10 | 1,235,703 | +2.36(+6.60%) |
Feb 03, 2006 | 35.30 | 36.68 | 34.74 | 35.74 | 549,156 | +0.13(+0.37%) |
Feb 02, 2006 | 34.90 | 36.27 | 34.30 | 35.61 | 1,278,631 | +0.48(+1.37%) |
Feb 01, 2006 | 34.05 | 35.26 | 33.39 | 35.13 | 690,379 | +1.05(+3.08%) |
Jan 31, 2006 | 33.61 | 34.29 | 33.46 | 34.08 | 577,621 | +0.37(+1.10%) |
Jan 30, 2006 | 33.90 | 34.18 | 33.39 | 33.71 | 424,651 | -0.18(-0.53%) |
Jan 27, 2006 | 33.44 | 35.12 | 32.78 | 33.89 | 1,489,169 | +0.45(+1.35%) |
Jan 26, 2006 | 31.19 | 33.57 | 31.18 | 33.44 | 2,144,865 | +2.28(+7.32%) |
Jan 25, 2006 | 31.06 | 31.49 | 30.86 | 31.16 | 483,863 | +0.27(+0.87%) |
Jan 24, 2006 | 30.00 | 31.18 | 29.55 | 30.89 | 662,018 | +1.14(+3.83%) |
Jan 23, 2006 | 30.31 | 30.31 | 29.15 | 29.75 | 464,139 | +0.29(+0.98%) |
Jan 20, 2006 | 30.50 | 30.60 | 29.23 | 29.46 | 363,975 | -0.94(-3.09%) |
Jan 19, 2006 | 29.07 | 30.48 | 29.02 | 30.40 | 428,811 | +1.42(+4.90%) |
Jan 18, 2006 | 29.31 | 29.88 | 28.85 | 28.98 | 507,588 | -0.44(-1.50%) |
Jan 17, 2006 | 28.74 | 29.75 | 28.35 | 29.42 | 455,480 | +0.63(+2.19%) |
Jan 13, 2006 | 28.72 | 29.12 | 28.57 | 28.79 | 466,460 | +0.48(+1.70%) |
Jan 12, 2006 | 28.47 | 28.87 | 27.80 | 28.31 | 414,100 | +0.00(+0.00%) |
Jan 11, 2006 | 28.50 | 28.79 | 28.11 | 28.31 | 361,006 | -0.31(-1.08%) |
Jan 10, 2006 | 28.45 | 28.88 | 27.77 | 28.62 | 793,178 | -0.52(-1.78%) |
Jan 09, 2006 | 28.99 | 29.80 | 28.70 | 29.14 | 478,529 | +0.62(+2.17%) |
Jan 06, 2006 | 28.95 | 29.00 | 28.45 | 28.52 | 559,233 | -0.22(-0.77%) |
Jan 05, 2006 | 28.84 | 29.12 | 28.70 | 28.74 | 763,297 | -0.10(-0.35%) |
Jan 04, 2006 | 27.70 | 29.10 | 27.47 | 28.84 | 1,456,677 | +1.16(+4.19%) |
Jan 03, 2006 | 26.16 | 27.68 | 26.14 | 27.68 | 470,477 | +1.47(+5.61%) |
Dec 30, 2005 | 26.52 | 26.65 | 26.14 | 26.21 | 239,460 | -0.38(-1.43%) |
Dec 29, 2005 | 26.56 | 26.79 | 26.28 | 26.59 | 186,592 | +0.03(+0.11%) |
Dec 28, 2005 | 25.57 | 26.57 | 25.57 | 26.56 | 331,500 | +1.11(+4.36%) |
Dec 27, 2005 | 26.00 | 26.00 | 25.33 | 25.45 | 292,700 | -0.43(-1.66%) |
Dec 23, 2005 | 25.99 | 25.99 | 25.50 | 25.88 | 199,760 | +0.10(+0.39%) |
Dec 22, 2005 | 25.10 | 25.90 | 24.86 | 25.78 | 469,993 | +0.93(+3.74%) |
Dec 21, 2005 | 24.27 | 25.07 | 24.20 | 24.85 | 422,596 | +0.71(+2.94%) |
Dec 20, 2005 | 24.23 | 24.57 | 23.93 | 24.14 | 224,121 | -0.05(-0.21%) |
Dec 19, 2005 | 24.70 | 25.36 | 23.73 | 24.19 | 609,405 | -0.68(-2.73%) |
Dec 16, 2005 | 25.20 | 25.88 | 24.79 | 24.87 | 621,455 | -0.32(-1.27%) |
Dec 15, 2005 | 25.09 | 26.25 | 24.76 | 25.19 | 1,080,812 | +1.52(+6.42%) |
Dec 14, 2005 | 24.23 | 24.35 | 23.60 | 23.67 | 273,955 | -0.38(-1.58%) |
Dec 13, 2005 | 24.05 | 24.39 | 23.90 | 24.05 | 278,429 | -0.03(-0.12%) |
Dec 12, 2005 | 25.16 | 25.35 | 23.99 | 24.08 | 355,687 | -1.08(-4.29%) |
Dec 09, 2005 | 24.91 | 25.28 | 24.51 | 25.16 | 515,217 | +0.47(+1.90%) |
Dec 08, 2005 | 25.00 | 25.04 | 24.36 | 24.69 | 323,275 | -0.20(-0.80%) |
Dec 07, 2005 | 24.64 | 25.50 | 24.64 | 24.89 | 529,319 | +0.08(+0.32%) |
Dec 06, 2005 | 23.95 | 24.95 | 23.70 | 24.81 | 691,424 | +1.06(+4.46%) |
Dec 05, 2005 | 23.33 | 23.92 | 23.18 | 23.75 | 318,695 | +0.25(+1.06%) |
Dec 02, 2005 | 23.82 | 23.82 | 23.07 | 23.50 | 329,816 | -0.17(-0.72%) |
Dec 01, 2005 | 23.15 | 23.96 | 23.15 | 23.67 | 509,147 | +0.52(+2.25%) |
Nov 30, 2005 | 22.82 | 23.30 | 22.50 | 23.15 | 590,431 | +0.38(+1.67%) |
Nov 29, 2005 | 22.19 | 22.92 | 22.16 | 22.77 | 411,914 | +0.83(+3.78%) |
Nov 28, 2005 | 22.19 | 22.19 | 21.81 | 21.94 | 189,931 | -0.11(-0.50%) |
Nov 25, 2005 | 21.52 | 22.30 | 21.52 | 22.05 | 62,748 | +0.41(+1.89%) |
Nov 23, 2005 | 20.97 | 22.03 | 20.90 | 21.64 | 541,585 | +0.64(+3.05%) |
Nov 22, 2005 | 21.50 | 21.50 | 20.95 | 21.00 | 541,298 | -0.50(-2.33%) |
Nov 21, 2005 | 21.05 | 21.58 | 20.78 | 21.50 | 243,959 | +0.45(+2.14%) |
Nov 18, 2005 | 21.11 | 21.11 | 20.62 | 21.05 | 161,457 | +0.16(+0.77%) |
Nov 17, 2005 | 20.90 | 21.17 | 20.49 | 20.89 | 198,949 | +0.07(+0.34%) |
Nov 16, 2005 | 20.39 | 20.90 | 20.19 | 20.82 | 405,609 | +0.44(+2.16%) |
Nov 15, 2005 | 20.32 | 20.91 | 20.17 | 20.38 | 340,978 | +0.05(+0.25%) |
Nov 14, 2005 | 20.34 | 20.50 | 20.17 | 20.33 | 222,205 | -0.03(-0.15%) |
Nov 11, 2005 | 20.73 | 20.90 | 20.33 | 20.36 | 340,552 | -0.40(-1.93%) |
Nov 10, 2005 | 20.61 | 20.90 | 20.03 | 20.76 | 230,024 | +0.17(+0.83%) |
Nov 09, 2005 | 19.92 | 20.88 | 19.82 | 20.59 | 591,327 | +0.70(+3.52%) |
Nov 08, 2005 | 19.39 | 19.94 | 19.32 | 19.89 | 374,916 | +0.45(+2.31%) |
Nov 07, 2005 | 19.35 | 19.55 | 18.95 | 19.44 | 313,236 | +0.25(+1.30%) |
Nov 04, 2005 | 18.85 | 19.20 | 18.71 | 19.19 | 275,686 | +0.36(+1.91%) |
Nov 03, 2005 | 18.69 | 19.25 | 18.60 | 18.83 | 433,438 | +0.19(+1.02%) |
Nov 02, 2005 | 18.19 | 18.64 | 18.18 | 18.64 | 422,857 | +0.45(+2.47%) |
Nov 01, 2005 | 18.18 | 18.29 | 17.97 | 18.19 | 300,154 | +0.01(+0.06%) |
Oct 31, 2005 | 17.96 | 18.41 | 17.96 | 18.18 | 441,281 | +0.31(+1.73%) |
Oct 28, 2005 | 18.14 | 18.27 | 17.82 | 17.87 | 502,929 | -0.13(-0.72%) |
Oct 27, 2005 | 19.14 | 19.17 | 17.95 | 18.00 | 554,555 | -1.22(-6.35%) |
Oct 26, 2005 | 20.65 | 21.48 | 18.83 | 19.22 | 2,073,807 | -3.53(-15.52%) |
Oct 25, 2005 | 22.30 | 22.75 | 22.05 | 22.75 | 264,145 | +0.36(+1.61%) |
Oct 24, 2005 | 21.88 | 22.54 | 21.77 | 22.39 | 234,899 | +0.58(+2.66%) |
Oct 21, 2005 | 21.11 | 22.33 | 20.96 | 21.81 | 557,064 | +0.75(+3.56%) |
Oct 20, 2005 | 21.35 | 21.68 | 20.89 | 21.06 | 293,924 | -0.34(-1.59%) |
Oct 19, 2005 | 20.49 | 21.40 | 20.25 | 21.40 | 281,413 | +0.82(+3.98%) |
Oct 18, 2005 | 21.41 | 21.85 | 20.50 | 20.58 | 736,082 | -0.98(-4.55%) |
Oct 17, 2005 | 21.42 | 21.82 | 21.01 | 21.56 | 275,435 | +0.40(+1.89%) |
Oct 14, 2005 | 20.77 | 21.50 | 20.52 | 21.16 | 308,021 | +0.56(+2.72%) |
Oct 13, 2005 | 20.65 | 20.71 | 20.10 | 20.60 | 462,993 | -0.10(-0.48%) |
Oct 12, 2005 | 20.88 | 21.37 | 20.04 | 20.70 | 471,781 | -0.28(-1.33%) |
Oct 11, 2005 | 20.95 | 21.45 | 20.61 | 20.98 | 448,387 | +0.23(+1.11%) |
Oct 10, 2005 | 20.88 | 21.17 | 20.60 | 20.75 | 235,451 | -0.25(-1.19%) |
Oct 07, 2005 | 21.17 | 21.50 | 20.80 | 21.00 | 353,291 | -0.03(-0.14%) |
Oct 06, 2005 | 21.05 | 21.68 | 20.76 | 21.03 | 341,035 | -0.01(-0.05%) |
Oct 05, 2005 | 21.52 | 21.74 | 20.91 | 21.04 | 370,057 | -0.59(-2.73%) |
Oct 04, 2005 | 22.11 | 22.21 | 21.56 | 21.63 | 240,710 | -0.50(-2.26%) |
Oct 03, 2005 | 22.46 | 22.89 | 22.11 | 22.13 | 189,936 | -0.35(-1.56%) |
Sep 30, 2005 | 22.60 | 22.84 | 22.32 | 22.48 | 118,906 | -0.16(-0.71%) |
Sep 29, 2005 | 22.61 | 22.65 | 22.02 | 22.64 | 295,025 | +0.07(+0.31%) |
Sep 28, 2005 | 22.82 | 23.05 | 22.37 | 22.57 | 202,342 | -0.06(-0.27%) |
Sep 27, 2005 | 22.41 | 22.84 | 22.26 | 22.63 | 233,599 | +0.18(+0.80%) |
Sep 26, 2005 | 21.98 | 22.67 | 21.73 | 22.45 | 605,434 | +0.59(+2.70%) |
Sep 23, 2005 | 21.86 | 22.18 | 21.52 | 21.86 | 554,074 | -0.74(-3.27%) |
Sep 22, 2005 | 22.60 | 23.21 | 22.58 | 22.60 | 268,737 | -0.53(-2.29%) |
Sep 21, 2005 | 22.91 | 23.40 | 22.79 | 23.13 | 229,483 | +0.30(+1.31%) |
Sep 20, 2005 | 23.25 | 23.50 | 22.77 | 22.83 | 252,153 | -0.36(-1.55%) |
Sep 19, 2005 | 23.30 | 23.32 | 23.06 | 23.19 | 178,389 | -0.05(-0.22%) |
Sep 16, 2005 | 23.42 | 23.45 | 23.19 | 23.24 | 583,713 | -0.01(-0.04%) |
Sep 15, 2005 | 23.80 | 23.80 | 23.20 | 23.25 | 222,827 | -0.43(-1.82%) |
Sep 14, 2005 | 23.69 | 23.95 | 23.57 | 23.68 | 218,500 | -0.12(-0.50%) |
Sep 13, 2005 | 24.54 | 24.73 | 23.68 | 23.80 | 178,806 | -0.89(-3.60%) |
Sep 12, 2005 | 24.47 | 24.94 | 24.30 | 24.69 | 141,294 | +0.14(+0.57%) |
Sep 09, 2005 | 24.64 | 24.93 | 24.45 | 24.55 | 124,684 | -0.08(-0.32%) |
Sep 08, 2005 | 24.70 | 24.87 | 24.51 | 24.63 | 99,908 | -0.18(-0.73%) |
Sep 07, 2005 | 24.97 | 25.16 | 24.33 | 24.81 | 203,216 | -0.07(-0.28%) |
Sep 06, 2005 | 24.74 | 25.13 | 24.49 | 24.88 | 150,832 | +0.24(+0.97%) |
Sep 02, 2005 | 25.32 | 25.48 | 24.41 | 24.64 | 234,927 | -0.47(-1.87%) |
Sep 01, 2005 | 24.00 | 25.27 | 24.00 | 25.11 | 206,687 | +0.91(+3.76%) |
Aug 31, 2005 | 24.28 | 24.28 | 23.70 | 24.20 | 233,967 | -0.12(-0.49%) |
Aug 30, 2005 | 24.67 | 24.67 | 24.06 | 24.32 | 280,622 | -0.18(-0.73%) |
Aug 29, 2005 | 24.47 | 24.75 | 23.92 | 24.50 | 240,063 | +0.02(+0.08%) |
Aug 26, 2005 | 24.82 | 24.93 | 24.29 | 24.48 | 122,390 | -0.35(-1.41%) |
Aug 25, 2005 | 24.76 | 25.05 | 24.62 | 24.83 | 659,216 | -0.04(-0.16%) |
Aug 24, 2005 | 25.90 | 25.90 | 24.75 | 24.87 | 490,243 | -1.12(-4.31%) |
Aug 23, 2005 | 26.60 | 26.72 | 25.75 | 25.99 | 206,285 | -0.58(-2.18%) |
Aug 22, 2005 | 25.90 | 26.65 | 25.72 | 26.57 | 275,756 | +0.58(+2.23%) |
Aug 19, 2005 | 26.20 | 26.52 | 25.95 | 25.99 | 550,751 | -0.16(-0.61%) |
Aug 18, 2005 | 27.07 | 27.07 | 25.97 | 26.15 | 576,466 | -0.96(-3.54%) |
Aug 17, 2005 | 27.00 | 27.46 | 26.72 | 27.11 | 521,472 | +0.00(+0.00%) |
Aug 16, 2005 | 27.60 | 27.60 | 27.00 | 27.11 | 268,246 | -0.38(-1.38%) |
Aug 15, 2005 | 27.29 | 27.60 | 26.80 | 27.49 | 333,583 | +0.34(+1.25%) |
Aug 12, 2005 | 26.50 | 27.43 | 26.20 | 27.15 | 480,621 | +0.56(+2.11%) |
Aug 11, 2005 | 26.28 | 27.26 | 26.14 | 26.59 | 462,126 | +0.47(+1.80%) |
Aug 10, 2005 | 26.18 | 26.50 | 25.67 | 26.12 | 447,925 | +0.04(+0.15%) |
Aug 09, 2005 | 25.86 | 26.32 | 25.40 | 26.08 | 288,736 | +0.30(+1.16%) |
Aug 08, 2005 | 26.01 | 26.60 | 25.70 | 25.78 | 333,792 | -0.13(-0.50%) |
Aug 05, 2005 | 25.76 | 26.23 | 25.34 | 25.91 | 339,029 | +0.11(+0.43%) |
Aug 04, 2005 | 26.37 | 26.37 | 25.46 | 25.80 | 757,842 | -0.52(-1.98%) |
Aug 03, 2005 | 25.74 | 26.40 | 25.60 | 26.32 | 598,206 | +0.54(+2.09%) |
Aug 02, 2005 | 24.80 | 25.89 | 24.80 | 25.78 | 341,317 | +1.02(+4.12%) |
Aug 01, 2005 | 24.69 | 25.24 | 24.43 | 24.76 | 267,222 | +0.29(+1.19%) |
Jul 29, 2005 | 24.78 | 25.00 | 24.20 | 24.47 | 356,579 | -0.31(-1.25%) |
Jul 28, 2005 | 23.82 | 24.99 | 23.53 | 24.78 | 275,536 | +1.06(+4.47%) |
Jul 27, 2005 | 24.44 | 24.44 | 23.50 | 23.72 | 214,673 | -0.44(-1.82%) |
Jul 26, 2005 | 24.31 | 24.36 | 23.50 | 24.16 | 170,972 | -0.12(-0.49%) |
Jul 25, 2005 | 24.90 | 24.90 | 23.70 | 24.28 | 172,590 | -0.61(-2.45%) |
Jul 22, 2005 | 24.82 | 25.18 | 24.03 | 24.89 | 223,369 | +0.22(+0.89%) |
Jul 21, 2005 | 24.66 | 24.90 | 24.23 | 24.67 | 263,904 | +0.13(+0.53%) |
Jul 20, 2005 | 23.66 | 24.63 | 23.53 | 24.54 | 229,894 | +0.78(+3.28%) |
Jul 19, 2005 | 23.37 | 23.82 | 22.84 | 23.76 | 261,484 | +0.45(+1.93%) |
Jul 18, 2005 | 23.21 | 23.71 | 22.93 | 23.31 | 264,519 | +0.15(+0.65%) |
Jul 15, 2005 | 23.05 | 23.22 | 22.64 | 23.16 | 224,718 | -0.06(-0.26%) |
Jul 14, 2005 | 23.41 | 23.85 | 23.06 | 23.22 | 942,953 | -0.89(-3.69%) |
Jul 13, 2005 | 24.15 | 24.41 | 23.65 | 24.11 | 1,084,808 | +0.06(+0.25%) |
Jul 12, 2005 | 23.84 | 24.37 | 23.17 | 24.05 | 492,406 | +0.15(+0.63%) |
Jul 11, 2005 | 22.44 | 24.02 | 22.44 | 23.90 | 1,019,476 | +2.24(+10.34%) |
Jul 08, 2005 | 20.65 | 21.80 | 20.65 | 21.66 | 734,458 | +1.06(+5.15%) |
Jul 07, 2005 | 20.26 | 20.64 | 20.00 | 20.60 | 196,610 | +0.04(+0.19%) |
Jul 06, 2005 | 20.82 | 20.93 | 20.42 | 20.56 | 214,576 | -0.26(-1.25%) |
Jul 05, 2005 | 20.20 | 20.90 | 20.00 | 20.82 | 388,800 | +0.57(+2.81%) |
Jul 01, 2005 | 20.43 | 20.58 | 20.12 | 20.25 | 151,800 | -0.15(-0.74%) |
Jun 30, 2005 | 20.82 | 21.08 | 20.37 | 20.40 | 411,705 | -0.40(-1.92%) |
Jun 29, 2005 | 20.50 | 20.83 | 20.20 | 20.80 | 211,019 | +0.45(+2.21%) |
Jun 28, 2005 | 20.30 | 20.71 | 20.26 | 20.35 | 523,229 | +0.10(+0.49%) |
Jun 27, 2005 | 20.70 | 20.70 | 20.18 | 20.25 | 462,634 | -0.42(-2.03%) |
Jun 24, 2005 | 21.15 | 21.15 | 20.16 | 20.67 | 1,083,858 | -0.48(-2.27%) |
Jun 23, 2005 | 22.65 | 22.65 | 21.04 | 21.15 | 876,737 | -1.42(-6.29%) |
Jun 22, 2005 | 22.86 | 23.31 | 22.25 | 22.57 | 327,277 | -0.35(-1.53%) |
Jun 21, 2005 | 23.07 | 23.53 | 22.81 | 22.92 | 152,639 | -0.17(-0.74%) |
Jun 20, 2005 | 23.47 | 23.78 | 23.00 | 23.09 | 191,493 | -0.53(-2.24%) |
Jun 17, 2005 | 23.02 | 24.16 | 22.92 | 23.62 | 450,243 | +0.58(+2.52%) |
Jun 16, 2005 | 22.64 | 23.13 | 22.30 | 23.04 | 782,643 | +0.54(+2.40%) |
Jun 15, 2005 | 22.65 | 22.90 | 22.31 | 22.50 | 366,294 | -0.07(-0.31%) |
Jun 14, 2005 | 22.89 | 22.94 | 22.46 | 22.57 | 287,014 | -0.38(-1.66%) |
Jun 13, 2005 | 22.99 | 23.10 | 22.61 | 22.95 | 215,578 | -0.05(-0.22%) |
Jun 10, 2005 | 22.77 | 23.14 | 22.65 | 23.00 | 287,808 | +0.15(+0.66%) |
Jun 09, 2005 | 22.80 | 23.35 | 22.64 | 22.85 | 726,221 | +0.01(+0.04%) |
Jun 08, 2005 | 22.55 | 22.93 | 22.36 | 22.84 | 364,827 | +0.41(+1.83%) |
Jun 07, 2005 | 22.92 | 23.12 | 22.39 | 22.43 | 197,548 | -0.38(-1.67%) |
Jun 06, 2005 | 23.22 | 23.38 | 22.65 | 22.81 | 247,829 | -0.38(-1.64%) |
Jun 03, 2005 | 23.06 | 23.96 | 23.06 | 23.19 | 344,920 | +0.04(+0.17%) |
Jun 02, 2005 | 23.07 | 23.31 | 22.90 | 23.15 | 306,948 | +0.11(+0.48%) |
Jun 01, 2005 | 22.35 | 23.04 | 22.35 | 23.04 | 721,887 | +0.63(+2.81%) |
May 31, 2005 | 23.10 | 23.10 | 21.95 | 22.41 | 294,467 | -0.61(-2.65%) |
May 27, 2005 | 22.61 | 23.30 | 22.46 | 23.02 | 262,579 | +0.51(+2.27%) |
May 26, 2005 | 22.24 | 22.61 | 22.19 | 22.51 | 331,457 | +0.44(+1.99%) |
May 25, 2005 | 21.90 | 22.20 | 21.30 | 22.07 | 641,635 | +0.20(+0.91%) |
May 24, 2005 | 22.21 | 22.46 | 21.75 | 21.87 | 354,500 | -0.38(-1.71%) |
May 23, 2005 | 21.71 | 22.30 | 21.44 | 22.25 | 244,536 | +0.55(+2.53%) |
May 20, 2005 | 21.66 | 21.75 | 21.42 | 21.70 | 189,916 | +0.05(+0.23%) |
May 19, 2005 | 22.00 | 22.27 | 21.44 | 21.65 | 424,310 | -0.19(-0.87%) |
May 18, 2005 | 21.44 | 22.39 | 21.25 | 21.84 | 879,800 | +0.56(+2.63%) |
May 17, 2005 | 20.47 | 21.40 | 20.42 | 21.28 | 405,226 | +0.81(+3.96%) |
May 16, 2005 | 20.60 | 21.11 | 20.39 | 20.47 | 722,060 | -0.13(-0.63%) |
May 13, 2005 | 20.64 | 20.95 | 20.26 | 20.60 | 1,076,755 | -0.22(-1.06%) |
May 12, 2005 | 22.46 | 22.46 | 20.32 | 20.82 | 723,056 | -1.53(-6.85%) |
May 11, 2005 | 22.79 | 23.17 | 22.31 | 22.35 | 342,381 | -0.44(-1.93%) |
May 10, 2005 | 23.70 | 23.87 | 22.54 | 22.79 | 633,220 | -1.05(-4.40%) |
May 09, 2005 | 23.67 | 24.12 | 23.44 | 23.84 | 387,117 | +0.35(+1.49%) |
May 06, 2005 | 23.77 | 23.86 | 23.11 | 23.49 | 321,672 | -0.02(-0.09%) |
May 05, 2005 | 24.36 | 25.48 | 22.89 | 23.51 | 832,968 | -0.82(-3.37%) |
May 04, 2005 | 23.35 | 24.34 | 23.33 | 24.33 | 304,611 | +0.89(+3.80%) |
May 03, 2005 | 23.46 | 24.16 | 23.01 | 23.44 | 277,652 | -0.14(-0.59%) |