Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.73 | 24.75 | 24.34 | 24.75 | 570,744 | +0.08(+0.32%) |
Jun 29, 2006 | 24.19 | 24.82 | 24.15 | 24.67 | 583,405 | +0.56(+2.33%) |
Jun 28, 2006 | 23.80 | 24.14 | 23.64 | 24.11 | 349,688 | +0.30(+1.26%) |
Jun 27, 2006 | 23.47 | 23.92 | 23.36 | 23.81 | 520,228 | +0.40(+1.72%) |
Jun 26, 2006 | 22.97 | 23.47 | 22.97 | 23.41 | 300,691 | +0.46(+2.00%) |
Jun 23, 2006 | 22.95 | 23.11 | 22.77 | 22.95 | 218,523 | +0.02(+0.07%) |
Jun 22, 2006 | 22.99 | 23.20 | 22.74 | 22.94 | 250,175 | -0.05(-0.21%) |
Jun 21, 2006 | 22.79 | 23.17 | 22.68 | 22.98 | 238,781 | +0.27(+1.18%) |
Jun 20, 2006 | 22.91 | 23.04 | 22.58 | 22.72 | 239,034 | -0.09(-0.38%) |
Jun 19, 2006 | 23.08 | 23.13 | 22.55 | 22.80 | 290,816 | -0.26(-1.13%) |
Jun 16, 2006 | 23.32 | 23.50 | 23.03 | 23.06 | 900,556 | -0.30(-1.28%) |
Jun 15, 2006 | 22.88 | 23.48 | 22.80 | 23.36 | 261,443 | +0.64(+2.82%) |
Jun 14, 2006 | 22.51 | 22.78 | 22.19 | 22.72 | 321,582 | +0.21(+0.91%) |
Jun 13, 2006 | 22.67 | 23.10 | 22.48 | 22.52 | 350,068 | -0.29(-1.28%) |
Jun 12, 2006 | 23.10 | 23.22 | 22.79 | 22.81 | 279,295 | -0.22(-0.96%) |
Jun 09, 2006 | 23.42 | 23.53 | 22.91 | 23.03 | 253,340 | -0.32(-1.39%) |
Jun 08, 2006 | 23.30 | 23.46 | 22.63 | 23.36 | 532,509 | +0.51(+2.21%) |
Jun 07, 2006 | 22.92 | 23.17 | 22.64 | 22.85 | 481,107 | -0.06(-0.24%) |
Jun 06, 2006 | 23.02 | 23.05 | 22.56 | 22.91 | 297,146 | +0.04(+0.17%) |
Jun 05, 2006 | 23.39 | 23.49 | 22.86 | 22.87 | 370,072 | -0.66(-2.79%) |
Jun 02, 2006 | 23.62 | 23.65 | 23.20 | 23.52 | 353,740 | +0.19(+0.81%) |
Jun 01, 2006 | 23.25 | 23.47 | 23.03 | 23.33 | 627,844 | +0.34(+1.48%) |
May 31, 2006 | 22.35 | 23.10 | 22.31 | 22.99 | 615,183 | +0.89(+4.04%) |
May 30, 2006 | 22.47 | 22.53 | 22.10 | 22.10 | 168,007 | -0.47(-2.10%) |
May 26, 2006 | 22.71 | 22.76 | 22.52 | 22.57 | 122,302 | -0.01(-0.03%) |
May 25, 2006 | 22.38 | 22.70 | 22.25 | 22.58 | 230,551 | +0.39(+1.74%) |
May 24, 2006 | 21.96 | 22.33 | 21.57 | 22.19 | 239,920 | +0.19(+0.86%) |
May 23, 2006 | 22.49 | 22.56 | 21.93 | 22.01 | 216,498 | -0.33(-1.48%) |
May 22, 2006 | 22.12 | 22.59 | 21.96 | 22.34 | 334,875 | +0.24(+1.07%) |
May 19, 2006 | 21.64 | 22.19 | 21.62 | 22.10 | 306,009 | +0.34(+1.56%) |
May 18, 2006 | 21.98 | 22.13 | 21.73 | 21.76 | 207,509 | -0.14(-0.65%) |
May 17, 2006 | 22.03 | 22.23 | 21.79 | 21.90 | 190,417 | -0.21(-0.96%) |
May 16, 2006 | 22.46 | 22.46 | 22.01 | 22.12 | 188,138 | -0.30(-1.34%) |
May 15, 2006 | 22.35 | 22.54 | 22.08 | 22.42 | 215,991 | -0.02(-0.11%) |
May 12, 2006 | 22.33 | 22.55 | 22.09 | 22.44 | 269,546 | +0.07(+0.32%) |
May 11, 2006 | 22.71 | 22.71 | 22.20 | 22.37 | 282,333 | -0.44(-1.94%) |
May 10, 2006 | 22.93 | 23.02 | 22.66 | 22.81 | 162,943 | -0.16(-0.69%) |
May 09, 2006 | 22.98 | 23.02 | 22.79 | 22.97 | 161,803 | -0.09(-0.38%) |
May 08, 2006 | 22.87 | 23.37 | 22.77 | 23.06 | 201,431 | +0.12(+0.52%) |
May 05, 2006 | 23.09 | 23.37 | 22.92 | 22.94 | 254,860 | -0.03(-0.14%) |
May 04, 2006 | 22.69 | 23.02 | 22.64 | 22.97 | 314,365 | +0.32(+1.39%) |
May 03, 2006 | 22.27 | 22.79 | 22.03 | 22.65 | 435,148 | +0.50(+2.25%) |
May 02, 2006 | 22.20 | 22.26 | 21.97 | 22.16 | 195,734 | +0.06(+0.25%) |
May 01, 2006 | 21.92 | 22.42 | 21.91 | 22.10 | 298,919 | +0.21(+0.94%) |
Apr 28, 2006 | 21.64 | 21.98 | 21.63 | 21.89 | 133,950 | +0.16(+0.73%) |
Apr 27, 2006 | 21.37 | 22.09 | 21.33 | 21.74 | 176,870 | +0.18(+0.84%) |
Apr 26, 2006 | 21.64 | 21.88 | 21.54 | 21.55 | 116,731 | -0.02(-0.07%) |
Apr 25, 2006 | 21.81 | 21.81 | 21.42 | 21.57 | 132,684 | -0.22(-1.01%) |
Apr 24, 2006 | 21.68 | 21.82 | 21.66 | 21.79 | 159,651 | -0.05(-0.22%) |
Apr 21, 2006 | 22.47 | 22.47 | 21.73 | 21.84 | 174,084 | -0.41(-1.85%) |
Apr 20, 2006 | 22.04 | 22.31 | 21.91 | 22.25 | 175,350 | +0.16(+0.71%) |
Apr 19, 2006 | 21.92 | 22.29 | 21.89 | 22.09 | 141,926 | +0.14(+0.65%) |
Apr 18, 2006 | 21.51 | 21.97 | 21.50 | 21.95 | 205,483 | +0.44(+2.06%) |
Apr 17, 2006 | 21.46 | 21.59 | 21.23 | 21.51 | 253,467 | +0.00(+0.00%) |
Apr 13, 2006 | 21.65 | 21.83 | 20.90 | 21.51 | 207,888 | -0.14(-0.66%) |
Apr 12, 2006 | 21.48 | 21.73 | 21.48 | 21.65 | 113,313 | +0.14(+0.66%) |
Apr 11, 2006 | 21.77 | 21.86 | 21.47 | 21.51 | 132,051 | -0.28(-1.30%) |
Apr 10, 2006 | 21.92 | 22.05 | 21.66 | 21.79 | 208,648 | -0.16(-0.72%) |
Apr 07, 2006 | 22.27 | 22.40 | 21.82 | 21.95 | 226,753 | -0.21(-0.96%) |
Apr 06, 2006 | 22.24 | 22.33 | 22.11 | 22.16 | 213,586 | -0.13(-0.57%) |
Apr 05, 2006 | 22.38 | 22.54 | 22.20 | 22.29 | 182,187 | -0.20(-0.88%) |
Apr 04, 2006 | 22.02 | 22.68 | 21.88 | 22.49 | 452,240 | +0.49(+2.23%) |
Apr 03, 2006 | 22.04 | 22.45 | 21.96 | 22.00 | 311,200 | -0.08(-0.36%) |
Mar 31, 2006 | 22.45 | 22.53 | 22.07 | 22.08 | 296,640 | -0.34(-1.52%) |
Mar 30, 2006 | 22.47 | 22.50 | 22.23 | 22.42 | 250,302 | +0.02(+0.07%) |
Mar 29, 2006 | 22.19 | 22.49 | 22.10 | 22.40 | 230,804 | +0.27(+1.21%) |
Mar 28, 2006 | 21.99 | 22.32 | 21.92 | 22.13 | 245,111 | +0.14(+0.65%) |
Mar 27, 2006 | 22.04 | 22.19 | 21.89 | 21.99 | 168,387 | -0.11(-0.50%) |
Mar 24, 2006 | 22.09 | 22.16 | 21.89 | 22.10 | 316,897 | +0.01(+0.04%) |
Mar 23, 2006 | 22.02 | 22.09 | 21.59 | 22.09 | 158,765 | -0.02(-0.07%) |
Mar 22, 2006 | 22.04 | 22.12 | 21.93 | 22.11 | 231,564 | -0.03(-0.14%) |
Mar 21, 2006 | 22.38 | 22.42 | 22.00 | 22.14 | 299,679 | -0.29(-1.30%) |
Mar 20, 2006 | 22.35 | 22.51 | 22.18 | 22.43 | 267,520 | +0.13(+0.57%) |
Mar 17, 2006 | 22.26 | 22.36 | 22.08 | 22.31 | 435,275 | +0.19(+0.86%) |
Mar 16, 2006 | 21.94 | 22.27 | 21.92 | 22.12 | 192,822 | +0.24(+1.08%) |
Mar 15, 2006 | 22.19 | 22.23 | 21.67 | 21.88 | 151,548 | -0.32(-1.42%) |
Mar 14, 2006 | 21.75 | 22.23 | 21.59 | 22.19 | 167,374 | +0.45(+2.07%) |
Mar 13, 2006 | 21.92 | 21.99 | 21.60 | 21.74 | 192,189 | -0.06(-0.29%) |
Mar 10, 2006 | 21.14 | 21.82 | 21.03 | 21.81 | 193,202 | +0.67(+3.18%) |
Mar 09, 2006 | 21.33 | 21.93 | 21.05 | 21.14 | 360,197 | -0.79(-3.60%) |
Mar 08, 2006 | 21.92 | 22.19 | 21.70 | 21.93 | 179,655 | -0.02(-0.07%) |
Mar 07, 2006 | 22.30 | 22.34 | 21.93 | 21.94 | 127,746 | -0.31(-1.38%) |
Mar 06, 2006 | 22.58 | 22.58 | 21.99 | 22.25 | 123,948 | -0.32(-1.40%) |
Mar 03, 2006 | 22.72 | 22.88 | 22.44 | 22.57 | 174,211 | -0.17(-0.76%) |
Mar 02, 2006 | 22.76 | 22.87 | 22.53 | 22.74 | 142,433 | +0.02(+0.07%) |
Mar 01, 2006 | 22.53 | 22.72 | 22.23 | 22.72 | 119,390 | +0.20(+0.88%) |
Feb 28, 2006 | 22.86 | 22.91 | 22.37 | 22.53 | 148,003 | -0.33(-1.45%) |
Feb 27, 2006 | 22.27 | 22.94 | 22.27 | 22.86 | 192,189 | +0.58(+2.62%) |
Feb 24, 2006 | 21.96 | 22.32 | 21.83 | 22.27 | 159,271 | +0.34(+1.55%) |
Feb 23, 2006 | 22.07 | 22.14 | 21.74 | 21.93 | 160,411 | -0.18(-0.82%) |
Feb 22, 2006 | 21.44 | 22.12 | 21.44 | 22.12 | 161,550 | +0.73(+3.40%) |
Feb 21, 2006 | 21.49 | 21.60 | 21.22 | 21.39 | 239,034 | -0.06(-0.26%) |
Feb 17, 2006 | 21.34 | 21.53 | 21.09 | 21.44 | 212,193 | +0.17(+0.82%) |
Feb 16, 2006 | 21.29 | 21.43 | 21.12 | 21.27 | 108,882 | +0.06(+0.30%) |
Feb 15, 2006 | 21.03 | 21.26 | 20.97 | 21.21 | 94,448 | +0.16(+0.75%) |
Feb 14, 2006 | 20.92 | 21.12 | 20.61 | 21.05 | 125,720 | +0.21(+1.02%) |
Feb 13, 2006 | 21.00 | 21.16 | 20.77 | 20.84 | 101,538 | -0.28(-1.31%) |
Feb 10, 2006 | 20.93 | 21.19 | 20.75 | 21.11 | 150,409 | +0.13(+0.60%) |
Feb 09, 2006 | 21.25 | 21.42 | 20.95 | 20.99 | 122,049 | -0.17(-0.82%) |
Feb 08, 2006 | 21.21 | 21.36 | 21.05 | 21.16 | 145,218 | +0.03(+0.15%) |
Feb 07, 2006 | 21.44 | 21.44 | 21.12 | 21.13 | 117,618 | -0.27(-1.25%) |
Feb 06, 2006 | 21.07 | 21.40 | 21.02 | 21.40 | 121,542 | +0.28(+1.35%) |
Feb 03, 2006 | 21.28 | 21.38 | 21.09 | 21.11 | 219,283 | -0.24(-1.15%) |
Feb 02, 2006 | 21.68 | 21.68 | 21.10 | 21.36 | 203,837 | -0.44(-2.03%) |
Feb 01, 2006 | 21.76 | 21.91 | 21.55 | 21.80 | 156,359 | -0.04(-0.18%) |
Jan 31, 2006 | 21.78 | 22.01 | 21.61 | 21.84 | 156,739 | -0.01(-0.04%) |
Jan 30, 2006 | 22.25 | 22.31 | 21.78 | 21.85 | 121,163 | -0.44(-1.98%) |
Jan 27, 2006 | 22.08 | 22.57 | 22.14 | 22.29 | 143,572 | +0.21(+0.93%) |
Jan 26, 2006 | 21.91 | 22.08 | 21.67 | 22.08 | 148,256 | +0.28(+1.30%) |
Jan 25, 2006 | 21.98 | 21.99 | 21.51 | 21.80 | 152,688 | -0.21(-0.97%) |
Jan 24, 2006 | 21.80 | 22.07 | 21.69 | 22.01 | 95,714 | +0.28(+1.31%) |
Jan 23, 2006 | 21.63 | 21.79 | 21.50 | 21.73 | 129,645 | +0.19(+0.88%) |
Jan 20, 2006 | 21.94 | 21.96 | 21.41 | 21.54 | 125,720 | -0.24(-1.12%) |
Jan 19, 2006 | 21.78 | 21.93 | 21.61 | 21.78 | 111,667 | +0.05(+0.22%) |
Jan 18, 2006 | 21.40 | 21.74 | 21.37 | 21.74 | 164,209 | +0.32(+1.51%) |
Jan 17, 2006 | 21.33 | 21.47 | 21.18 | 21.41 | 169,780 | +0.14(+0.67%) |
Jan 13, 2006 | 21.25 | 21.42 | 21.15 | 21.27 | 141,040 | +0.02(+0.11%) |
Jan 12, 2006 | 21.18 | 21.26 | 21.10 | 21.25 | 126,480 | +0.02(+0.11%) |
Jan 11, 2006 | 21.33 | 21.49 | 20.97 | 21.22 | 220,043 | -0.15(-0.70%) |
Jan 10, 2006 | 21.32 | 21.48 | 21.19 | 21.37 | 120,403 | +0.06(+0.26%) |
Jan 09, 2006 | 21.40 | 21.52 | 21.27 | 21.32 | 115,592 | -0.08(-0.37%) |
Jan 06, 2006 | 21.38 | 21.42 | 21.15 | 21.40 | 101,918 | +0.12(+0.56%) |
Jan 05, 2006 | 21.36 | 21.37 | 21.12 | 21.28 | 117,111 | +0.02(+0.11%) |
Jan 04, 2006 | 21.40 | 21.51 | 21.13 | 21.25 | 177,123 | -0.02(-0.11%) |
Jan 03, 2006 | 20.94 | 21.30 | 20.69 | 21.28 | 157,246 | +0.43(+2.05%) |
Dec 30, 2005 | 20.78 | 20.92 | 20.57 | 20.85 | 175,857 | -0.05(-0.23%) |
Dec 29, 2005 | 20.95 | 21.03 | 20.86 | 20.90 | 126,353 | +0.00(+0.00%) |
Dec 28, 2005 | 20.83 | 21.05 | 20.61 | 20.90 | 162,310 | +0.08(+0.38%) |
Dec 27, 2005 | 21.25 | 21.27 | 20.76 | 20.82 | 141,926 | -0.38(-1.79%) |
Dec 23, 2005 | 21.29 | 21.40 | 21.20 | 21.20 | 68,114 | -0.01(-0.04%) |
Dec 22, 2005 | 21.09 | 21.26 | 20.89 | 21.21 | 185,606 | +0.05(+0.22%) |
Dec 21, 2005 | 21.29 | 21.33 | 20.99 | 21.16 | 159,778 | +0.09(+0.41%) |
Dec 20, 2005 | 20.99 | 21.26 | 20.95 | 21.07 | 63,683 | +0.08(+0.38%) |
Dec 19, 2005 | 21.21 | 21.27 | 20.84 | 20.99 | 142,306 | -0.32(-1.48%) |
Dec 16, 2005 | 21.42 | 21.52 | 21.21 | 21.31 | 376,782 | -0.06(-0.26%) |
Dec 15, 2005 | 21.43 | 21.43 | 20.85 | 21.37 | 138,761 | -0.05(-0.22%) |
Dec 14, 2005 | 21.29 | 21.52 | 21.14 | 21.41 | 62,290 | +0.17(+0.78%) |
Dec 13, 2005 | 21.05 | 21.35 | 21.00 | 21.25 | 86,599 | +0.16(+0.75%) |
Dec 12, 2005 | 21.33 | 21.39 | 21.03 | 21.09 | 151,295 | -0.19(-0.89%) |
Dec 09, 2005 | 21.18 | 21.32 | 21.03 | 21.28 | 77,610 | +0.15(+0.71%) |
Dec 08, 2005 | 21.09 | 21.29 | 20.88 | 21.13 | 128,379 | +0.08(+0.38%) |
Dec 07, 2005 | 21.33 | 21.36 | 20.90 | 21.05 | 86,346 | -0.29(-1.37%) |
Dec 06, 2005 | 21.14 | 21.51 | 21.12 | 21.34 | 170,666 | +0.36(+1.69%) |
Dec 05, 2005 | 21.18 | 21.32 | 20.86 | 20.99 | 152,308 | -0.22(-1.04%) |
Dec 02, 2005 | 21.42 | 21.42 | 21.11 | 21.21 | 130,405 | -0.21(-0.96%) |
Dec 01, 2005 | 21.33 | 21.61 | 21.13 | 21.41 | 164,082 | +0.34(+1.61%) |
Nov 30, 2005 | 21.05 | 21.15 | 20.79 | 21.07 | 179,275 | +0.17(+0.79%) |
Nov 29, 2005 | 20.87 | 21.20 | 20.75 | 20.91 | 78,749 | +0.12(+0.57%) |
Nov 28, 2005 | 21.24 | 21.24 | 20.74 | 20.79 | 131,418 | -0.45(-2.12%) |
Nov 25, 2005 | 21.15 | 21.29 | 21.09 | 21.24 | 35,956 | +0.04(+0.19%) |
Nov 23, 2005 | 21.17 | 21.32 | 21.06 | 21.20 | 81,914 | -0.04(-0.19%) |
Nov 22, 2005 | 21.25 | 21.37 | 21.05 | 21.24 | 81,661 | -0.02(-0.07%) |
Nov 21, 2005 | 21.07 | 21.35 | 21.05 | 21.25 | 129,139 | +0.20(+0.94%) |
Nov 18, 2005 | 21.50 | 21.50 | 21.02 | 21.06 | 134,709 | -0.21(-1.00%) |
Nov 17, 2005 | 21.19 | 21.48 | 21.11 | 21.27 | 194,848 | +0.22(+1.05%) |
Nov 16, 2005 | 20.88 | 21.07 | 20.81 | 21.05 | 195,228 | +0.25(+1.22%) |
Nov 15, 2005 | 21.14 | 21.31 | 20.80 | 20.80 | 278,409 | -0.38(-1.79%) |
Nov 14, 2005 | 21.23 | 21.33 | 20.98 | 21.18 | 204,217 | -0.06(-0.30%) |
Nov 11, 2005 | 21.14 | 21.24 | 20.98 | 21.24 | 140,660 | +0.01(+0.04%) |
Nov 10, 2005 | 21.00 | 21.24 | 20.54 | 21.23 | 168,387 | +0.11(+0.52%) |
Nov 09, 2005 | 20.94 | 21.29 | 20.77 | 21.12 | 199,026 | +0.26(+1.25%) |
Nov 08, 2005 | 21.05 | 21.22 | 20.80 | 20.86 | 183,327 | -0.33(-1.57%) |
Nov 07, 2005 | 21.03 | 21.25 | 20.86 | 21.19 | 376,149 | +0.16(+0.75%) |
Nov 04, 2005 | 21.19 | 21.25 | 20.54 | 21.03 | 287,777 | -0.16(-0.75%) |
Nov 03, 2005 | 21.64 | 21.77 | 21.19 | 21.19 | 399,698 | -0.17(-0.78%) |
Nov 02, 2005 | 20.85 | 21.36 | 20.85 | 21.36 | 195,987 | +0.51(+2.42%) |
Nov 01, 2005 | 21.41 | 21.41 | 20.58 | 20.85 | 189,784 | -0.68(-3.15%) |
Oct 31, 2005 | 21.24 | 21.71 | 21.24 | 21.53 | 202,951 | +0.28(+1.30%) |
Oct 28, 2005 | 20.85 | 21.44 | 20.73 | 21.25 | 162,436 | +0.51(+2.44%) |
Oct 27, 2005 | 20.68 | 20.87 | 20.41 | 20.75 | 257,518 | -0.01(-0.04%) |
Oct 26, 2005 | 20.66 | 21.21 | 20.54 | 20.76 | 248,529 | +0.01(+0.04%) |
Oct 25, 2005 | 20.78 | 20.78 | 20.12 | 20.75 | 275,623 | -0.12(-0.57%) |
Oct 24, 2005 | 20.43 | 20.88 | 20.41 | 20.87 | 96,094 | +0.54(+2.64%) |
Oct 21, 2005 | 20.19 | 20.60 | 20.11 | 20.33 | 130,405 | +0.15(+0.74%) |
Oct 20, 2005 | 20.44 | 20.65 | 19.84 | 20.18 | 286,638 | -0.42(-2.03%) |
Oct 19, 2005 | 19.94 | 20.60 | 19.90 | 20.60 | 214,092 | +0.61(+3.04%) |
Oct 18, 2005 | 20.20 | 20.46 | 19.95 | 19.99 | 109,894 | -0.31(-1.52%) |
Oct 17, 2005 | 20.46 | 20.58 | 20.06 | 20.30 | 133,443 | -0.16(-0.77%) |
Oct 14, 2005 | 20.38 | 20.61 | 20.10 | 20.46 | 150,029 | +0.25(+1.25%) |
Oct 13, 2005 | 20.09 | 20.39 | 19.89 | 20.20 | 235,615 | +0.01(+0.04%) |
Oct 12, 2005 | 20.13 | 20.43 | 19.98 | 20.20 | 187,631 | +0.02(+0.12%) |
Oct 11, 2005 | 20.67 | 20.73 | 20.16 | 20.17 | 148,003 | -0.39(-1.88%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.38 | 20.56 | 93,562 | -0.25(-1.21%) |
Oct 07, 2005 | 20.71 | 21.03 | 20.61 | 20.81 | 110,148 | +0.23(+1.11%) |
Oct 06, 2005 | 20.82 | 21.02 | 20.30 | 20.58 | 219,283 | -0.32(-1.55%) |
Oct 05, 2005 | 21.44 | 21.48 | 20.91 | 20.91 | 185,859 | -0.55(-2.58%) |
Oct 04, 2005 | 21.74 | 22.01 | 21.46 | 21.46 | 183,453 | -0.25(-1.16%) |
Oct 03, 2005 | 21.63 | 22.00 | 21.63 | 21.71 | 128,379 | +0.08(+0.36%) |
Sep 30, 2005 | 21.97 | 22.05 | 21.33 | 21.63 | 192,822 | -0.54(-2.42%) |
Sep 29, 2005 | 21.75 | 22.17 | 21.28 | 22.17 | 97,487 | +0.51(+2.33%) |
Sep 28, 2005 | 21.48 | 21.79 | 21.27 | 21.67 | 148,130 | +0.19(+0.88%) |
Sep 27, 2005 | 21.49 | 21.70 | 21.23 | 21.48 | 129,519 | +0.04(+0.18%) |
Sep 26, 2005 | 21.55 | 21.70 | 21.29 | 21.44 | 91,916 | -0.03(-0.15%) |
Sep 23, 2005 | 21.47 | 21.59 | 21.25 | 21.47 | 66,595 | +0.13(+0.59%) |
Sep 22, 2005 | 21.50 | 21.57 | 21.24 | 21.34 | 108,375 | -0.09(-0.41%) |
Sep 21, 2005 | 21.70 | 21.98 | 21.42 | 21.43 | 157,372 | -0.30(-1.38%) |
Sep 20, 2005 | 21.59 | 22.12 | 21.59 | 21.73 | 154,587 | +0.06(+0.29%) |
Sep 19, 2005 | 21.99 | 22.01 | 21.65 | 21.67 | 76,597 | -0.40(-1.83%) |
Sep 16, 2005 | 21.87 | 22.07 | 21.68 | 22.07 | 327,026 | +0.36(+1.64%) |
Sep 15, 2005 | 21.59 | 21.91 | 21.59 | 21.71 | 80,395 | +0.13(+0.62%) |
Sep 14, 2005 | 21.64 | 21.72 | 21.52 | 21.58 | 82,294 | -0.06(-0.26%) |
Sep 13, 2005 | 21.93 | 22.12 | 21.59 | 21.63 | 82,547 | -0.39(-1.79%) |
Sep 12, 2005 | 21.72 | 22.12 | 21.59 | 22.03 | 141,926 | +0.27(+1.23%) |
Sep 09, 2005 | 21.70 | 21.86 | 21.59 | 21.76 | 114,452 | +0.09(+0.40%) |
Sep 08, 2005 | 21.64 | 21.73 | 21.55 | 21.67 | 172,945 | -0.09(-0.40%) |
Sep 07, 2005 | 21.74 | 21.88 | 21.60 | 21.76 | 226,753 | -0.09(-0.40%) |
Sep 06, 2005 | 21.72 | 21.88 | 21.62 | 21.85 | 179,782 | +0.19(+0.87%) |
Sep 02, 2005 | 21.74 | 21.86 | 21.56 | 21.66 | 115,339 | -0.10(-0.47%) |
Sep 01, 2005 | 21.70 | 21.99 | 21.54 | 21.76 | 122,049 | +0.10(+0.47%) |
Aug 31, 2005 | 21.20 | 21.66 | 21.17 | 21.66 | 146,231 | +0.46(+2.16%) |
Aug 30, 2005 | 20.99 | 21.29 | 20.92 | 21.20 | 135,976 | +0.12(+0.56%) |
Aug 29, 2005 | 20.79 | 21.08 | 20.67 | 21.08 | 148,003 | +0.32(+1.52%) |
Aug 26, 2005 | 20.80 | 20.92 | 20.72 | 20.77 | 233,843 | -0.03(-0.15%) |
Aug 25, 2005 | 20.89 | 20.92 | 20.73 | 20.80 | 75,457 | -0.06(-0.30%) |
Aug 24, 2005 | 20.80 | 21.05 | 20.74 | 20.86 | 127,746 | +0.02(+0.11%) |
Aug 23, 2005 | 20.86 | 20.93 | 20.73 | 20.84 | 114,832 | -0.02(-0.11%) |
Aug 22, 2005 | 20.83 | 20.94 | 20.72 | 20.86 | 138,001 | +0.08(+0.38%) |
Aug 19, 2005 | 20.70 | 20.94 | 20.55 | 20.78 | 125,087 | +0.03(+0.15%) |
Aug 18, 2005 | 20.73 | 20.90 | 20.49 | 20.75 | 197,380 | +0.02(+0.08%) |
Aug 17, 2005 | 20.69 | 20.85 | 20.40 | 20.73 | 156,866 | +0.01(+0.04%) |
Aug 16, 2005 | 21.08 | 21.08 | 20.73 | 20.73 | 178,136 | -0.36(-1.69%) |
Aug 15, 2005 | 21.00 | 21.48 | 20.88 | 21.08 | 153,068 | +0.13(+0.60%) |
Aug 12, 2005 | 21.22 | 21.22 | 20.70 | 20.95 | 174,211 | -0.28(-1.30%) |
Aug 11, 2005 | 20.72 | 21.25 | 20.68 | 21.23 | 180,668 | +0.41(+1.97%) |
Aug 10, 2005 | 20.77 | 21.10 | 20.28 | 20.82 | 171,299 | +0.14(+0.69%) |
Aug 09, 2005 | 20.61 | 21.03 | 20.42 | 20.68 | 135,469 | +0.27(+1.32%) |
Aug 08, 2005 | 20.43 | 20.65 | 20.25 | 20.41 | 159,651 | -0.07(-0.35%) |
Aug 05, 2005 | 20.85 | 20.93 | 20.31 | 20.48 | 112,680 | -0.37(-1.78%) |
Aug 04, 2005 | 21.10 | 21.29 | 20.85 | 20.85 | 159,018 | -0.28(-1.31%) |
Aug 03, 2005 | 21.16 | 21.32 | 21.07 | 21.13 | 74,571 | -0.11(-0.52%) |
Aug 02, 2005 | 20.91 | 21.28 | 20.91 | 21.24 | 104,577 | +0.35(+1.66%) |
Aug 01, 2005 | 21.10 | 21.29 | 20.89 | 20.89 | 89,764 | -0.26(-1.23%) |
Jul 29, 2005 | 21.19 | 21.29 | 20.93 | 21.15 | 161,424 | -0.04(-0.19%) |
Jul 28, 2005 | 20.64 | 21.22 | 20.61 | 21.19 | 245,237 | +0.57(+2.76%) |
Jul 27, 2005 | 20.61 | 20.69 | 20.49 | 20.62 | 74,824 | +0.01(+0.04%) |
Jul 26, 2005 | 20.46 | 20.76 | 20.44 | 20.61 | 108,375 | +0.14(+0.69%) |
Jul 25, 2005 | 20.61 | 20.73 | 20.34 | 20.47 | 122,175 | -0.13(-0.65%) |
Jul 22, 2005 | 20.16 | 20.61 | 20.11 | 20.61 | 163,956 | +0.44(+2.19%) |
Jul 21, 2005 | 20.43 | 20.57 | 20.16 | 20.16 | 163,196 | -0.32(-1.58%) |
Jul 20, 2005 | 20.17 | 20.49 | 20.16 | 20.49 | 306,009 | +0.22(+1.09%) |
Jul 19, 2005 | 20.43 | 20.54 | 20.26 | 20.27 | 203,837 | -0.11(-0.54%) |
Jul 18, 2005 | 20.43 | 20.53 | 20.30 | 20.38 | 117,491 | -0.08(-0.39%) |
Jul 15, 2005 | 20.39 | 20.51 | 20.36 | 20.46 | 239,414 | -0.01(-0.04%) |
Jul 14, 2005 | 20.93 | 20.96 | 20.38 | 20.46 | 182,567 | -0.36(-1.71%) |
Jul 13, 2005 | 20.80 | 20.84 | 20.66 | 20.82 | 107,995 | -0.06(-0.30%) |
Jul 12, 2005 | 20.69 | 20.92 | 20.61 | 20.88 | 121,796 | +0.19(+0.92%) |
Jul 11, 2005 | 20.77 | 20.88 | 20.57 | 20.69 | 155,220 | -0.05(-0.23%) |
Jul 08, 2005 | 20.33 | 20.81 | 20.20 | 20.74 | 149,143 | +0.38(+1.86%) |
Jul 07, 2005 | 19.94 | 20.36 | 19.75 | 20.36 | 439,706 | +0.23(+1.14%) |
Jul 06, 2005 | 20.22 | 20.37 | 19.94 | 20.13 | 307,528 | -0.13(-0.62%) |
Jul 05, 2005 | 20.16 | 20.26 | 19.95 | 20.26 | 441,605 | +0.02(+0.08%) |