Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.90 | 28.47 | 27.17 | 28.11 | 91,690 | +0.06(+0.21%) |
Jan 30, 2006 | 28.19 | 28.31 | 27.40 | 28.05 | 56,530 | +0.02(+0.07%) |
Jan 27, 2006 | 29.26 | 29.85 | 27.89 | 28.03 | 109,765 | -1.51(-5.11%) |
Jan 26, 2006 | 29.03 | 29.97 | 28.93 | 29.54 | 120,029 | +0.76(+2.64%) |
Jan 25, 2006 | 29.00 | 29.05 | 27.99 | 28.78 | 123,758 | +0.45(+1.59%) |
Jan 24, 2006 | 27.39 | 28.44 | 27.39 | 28.33 | 97,756 | +1.31(+4.85%) |
Jan 23, 2006 | 26.90 | 28.00 | 26.69 | 27.02 | 157,168 | -0.12(-0.44%) |
Jan 20, 2006 | 28.32 | 28.32 | 26.80 | 27.14 | 117,516 | -1.01(-3.59%) |
Jan 19, 2006 | 28.80 | 28.80 | 28.00 | 28.15 | 78,119 | -0.28(-0.98%) |
Jan 18, 2006 | 28.27 | 28.90 | 27.69 | 28.43 | 78,026 | -0.02(-0.07%) |
Jan 17, 2006 | 28.27 | 28.45 | 28.00 | 28.45 | 72,669 | +0.75(+2.71%) |
Jan 13, 2006 | 29.00 | 29.45 | 27.62 | 27.70 | 123,018 | -1.47(-5.04%) |
Jan 12, 2006 | 29.33 | 29.86 | 28.87 | 29.17 | 144,400 | -0.13(-0.44%) |
Jan 11, 2006 | 29.07 | 29.83 | 28.20 | 29.30 | 283,359 | +0.52(+1.81%) |
Jan 10, 2006 | 26.41 | 29.40 | 26.22 | 28.78 | 420,100 | +2.39(+9.06%) |
Jan 09, 2006 | 26.81 | 26.98 | 25.97 | 26.39 | 243,839 | +0.11(+0.42%) |
Jan 06, 2006 | 25.49 | 27.00 | 25.42 | 26.28 | 509,662 | +2.09(+8.64%) |
Jan 05, 2006 | 23.76 | 24.77 | 23.55 | 24.19 | 81,049 | +0.45(+1.90%) |
Jan 04, 2006 | 24.45 | 25.09 | 23.24 | 23.74 | 172,114 | -0.73(-2.98%) |
Jan 03, 2006 | 25.50 | 25.74 | 23.86 | 24.47 | 342,132 | -1.06(-4.15%) |
Dec 30, 2005 | 25.32 | 25.84 | 25.16 | 25.53 | 67,516 | +0.03(+0.12%) |
Dec 29, 2005 | 25.65 | 25.97 | 25.35 | 25.50 | 33,790 | -0.04(-0.16%) |
Dec 28, 2005 | 25.32 | 25.61 | 24.66 | 25.54 | 55,800 | +0.04(+0.16%) |
Dec 27, 2005 | 25.72 | 26.20 | 25.06 | 25.50 | 87,400 | -0.07(-0.27%) |
Dec 23, 2005 | 25.00 | 25.75 | 25.00 | 25.57 | 78,972 | +0.49(+1.95%) |
Dec 22, 2005 | 24.75 | 25.09 | 24.50 | 25.08 | 78,637 | +0.43(+1.74%) |
Dec 21, 2005 | 24.22 | 24.75 | 23.86 | 24.65 | 132,899 | +0.55(+2.29%) |
Dec 20, 2005 | 23.36 | 25.40 | 23.36 | 24.10 | 572,324 | -0.14(-0.58%) |
Dec 19, 2005 | 24.00 | 24.98 | 22.21 | 24.24 | 727,985 | +0.08(+0.33%) |
Dec 16, 2005 | 24.75 | 25.14 | 23.88 | 24.16 | 194,002 | -0.51(-2.07%) |
Dec 15, 2005 | 26.20 | 27.17 | 24.56 | 24.67 | 388,210 | -1.15(-4.45%) |
Dec 14, 2005 | 24.53 | 25.97 | 24.21 | 25.82 | 223,682 | +1.61(+6.65%) |
Dec 13, 2005 | 24.23 | 24.50 | 23.80 | 24.21 | 43,854 | +0.09(+0.37%) |
Dec 12, 2005 | 24.17 | 24.57 | 23.91 | 24.12 | 66,169 | +0.12(+0.50%) |
Dec 09, 2005 | 24.83 | 24.86 | 23.79 | 24.00 | 117,353 | -0.72(-2.91%) |
Dec 08, 2005 | 23.81 | 24.83 | 23.78 | 24.72 | 128,495 | +0.91(+3.82%) |
Dec 07, 2005 | 23.06 | 24.43 | 22.92 | 23.81 | 182,727 | +0.75(+3.25%) |
Dec 06, 2005 | 22.42 | 23.22 | 22.29 | 23.06 | 111,591 | +0.73(+3.27%) |
Dec 05, 2005 | 22.21 | 22.38 | 22.02 | 22.33 | 63,082 | +0.29(+1.32%) |
Dec 02, 2005 | 22.24 | 22.29 | 21.80 | 22.04 | 70,500 | -0.25(-1.12%) |
Dec 01, 2005 | 20.88 | 22.99 | 20.61 | 22.29 | 215,401 | +1.68(+8.15%) |
Nov 30, 2005 | 19.82 | 20.71 | 19.70 | 20.61 | 42,304 | +0.77(+3.88%) |
Nov 29, 2005 | 19.91 | 20.20 | 19.81 | 19.84 | 48,551 | -0.16(-0.80%) |
Nov 28, 2005 | 19.99 | 20.40 | 19.80 | 20.00 | 103,449 | -0.07(-0.35%) |
Nov 25, 2005 | 19.96 | 20.16 | 19.75 | 20.07 | 16,335 | +0.31(+1.57%) |
Nov 23, 2005 | 19.97 | 20.01 | 19.75 | 19.76 | 24,425 | -0.33(-1.64%) |
Nov 22, 2005 | 19.75 | 20.22 | 19.73 | 20.09 | 46,810 | +0.28(+1.41%) |
Nov 21, 2005 | 20.10 | 20.15 | 19.70 | 19.81 | 33,112 | -0.29(-1.44%) |
Nov 18, 2005 | 20.15 | 20.15 | 19.90 | 20.10 | 43,850 | +0.14(+0.70%) |
Nov 17, 2005 | 20.05 | 20.17 | 19.71 | 19.96 | 85,321 | -0.09(-0.45%) |
Nov 16, 2005 | 19.85 | 20.46 | 19.64 | 20.05 | 33,858 | +0.09(+0.45%) |
Nov 15, 2005 | 20.25 | 20.59 | 19.90 | 19.96 | 60,218 | -0.27(-1.33%) |
Nov 14, 2005 | 21.11 | 21.18 | 20.00 | 20.23 | 49,963 | -0.75(-3.57%) |
Nov 11, 2005 | 20.88 | 21.10 | 20.51 | 20.98 | 60,375 | +0.04(+0.19%) |
Nov 10, 2005 | 22.25 | 22.70 | 20.21 | 20.94 | 235,256 | -1.36(-6.10%) |
Nov 09, 2005 | 22.34 | 22.55 | 21.85 | 22.30 | 43,292 | -0.14(-0.62%) |
Nov 08, 2005 | 22.72 | 22.75 | 22.34 | 22.44 | 46,597 | -0.39(-1.71%) |
Nov 07, 2005 | 22.87 | 23.63 | 22.65 | 22.83 | 63,006 | +0.13(+0.57%) |
Nov 04, 2005 | 22.50 | 22.84 | 22.50 | 22.70 | 49,866 | +0.12(+0.53%) |
Nov 03, 2005 | 23.14 | 23.20 | 22.51 | 22.58 | 54,855 | -0.39(-1.70%) |
Nov 02, 2005 | 23.22 | 23.78 | 22.67 | 22.97 | 78,595 | -0.49(-2.09%) |
Nov 01, 2005 | 21.73 | 23.46 | 21.50 | 23.46 | 159,049 | +1.61(+7.37%) |
Oct 31, 2005 | 21.69 | 21.95 | 21.13 | 21.85 | 83,927 | +0.29(+1.35%) |
Oct 28, 2005 | 21.50 | 21.73 | 21.43 | 21.56 | 44,100 | +0.24(+1.13%) |
Oct 27, 2005 | 22.25 | 22.58 | 21.09 | 21.32 | 59,949 | -1.13(-5.03%) |
Oct 26, 2005 | 22.63 | 22.88 | 22.01 | 22.45 | 115,533 | -0.48(-2.09%) |
Oct 25, 2005 | 22.58 | 22.93 | 22.01 | 22.93 | 84,553 | +0.35(+1.55%) |
Oct 24, 2005 | 21.79 | 22.70 | 21.65 | 22.58 | 142,227 | +0.80(+3.67%) |
Oct 21, 2005 | 21.80 | 21.89 | 21.16 | 21.78 | 91,787 | -0.02(-0.09%) |
Oct 20, 2005 | 21.76 | 21.83 | 21.17 | 21.80 | 149,827 | +0.17(+0.79%) |
Oct 19, 2005 | 21.23 | 21.66 | 20.26 | 21.63 | 133,374 | +0.28(+1.31%) |
Oct 18, 2005 | 20.16 | 21.78 | 20.16 | 21.35 | 259,813 | +1.64(+8.32%) |
Oct 17, 2005 | 19.06 | 20.00 | 19.06 | 19.71 | 49,305 | +0.36(+1.86%) |
Oct 14, 2005 | 19.67 | 19.67 | 18.87 | 19.35 | 36,835 | +0.10(+0.52%) |
Oct 13, 2005 | 18.30 | 19.72 | 17.92 | 19.25 | 66,786 | +0.81(+4.39%) |
Oct 12, 2005 | 19.67 | 19.70 | 18.09 | 18.44 | 133,760 | -1.44(-7.24%) |
Oct 11, 2005 | 20.36 | 20.36 | 19.84 | 19.88 | 74,341 | -0.48(-2.36%) |
Oct 10, 2005 | 20.05 | 20.56 | 19.72 | 20.36 | 58,948 | +0.25(+1.24%) |
Oct 07, 2005 | 19.59 | 20.11 | 19.59 | 20.11 | 48,523 | +0.47(+2.39%) |
Oct 06, 2005 | 19.83 | 19.83 | 19.44 | 19.64 | 138,255 | -0.18(-0.91%) |
Oct 05, 2005 | 19.55 | 19.82 | 19.39 | 19.82 | 241,723 | +0.17(+0.87%) |
Oct 04, 2005 | 20.26 | 20.43 | 19.51 | 19.65 | 243,417 | -0.61(-3.01%) |
Oct 03, 2005 | 20.84 | 21.30 | 20.16 | 20.26 | 163,777 | -0.74(-3.52%) |
Sep 30, 2005 | 21.14 | 21.47 | 20.59 | 21.00 | 148,737 | -0.18(-0.85%) |
Sep 29, 2005 | 20.12 | 21.43 | 20.12 | 21.18 | 254,202 | +1.05(+5.22%) |
Sep 28, 2005 | 23.05 | 23.05 | 19.71 | 20.13 | 464,351 | -2.82(-12.29%) |
Sep 27, 2005 | 23.30 | 24.36 | 22.30 | 22.95 | 459,506 | -0.25(-1.08%) |
Sep 26, 2005 | 22.21 | 23.20 | 22.21 | 23.20 | 96,929 | +1.14(+5.17%) |
Sep 23, 2005 | 22.06 | 22.13 | 21.61 | 22.06 | 52,705 | +0.04(+0.18%) |
Sep 22, 2005 | 22.02 | 22.13 | 21.30 | 22.02 | 53,054 | -0.13(-0.59%) |
Sep 21, 2005 | 22.06 | 22.40 | 22.00 | 22.15 | 50,803 | -0.17(-0.76%) |
Sep 20, 2005 | 23.17 | 23.20 | 22.03 | 22.32 | 41,181 | -0.79(-3.42%) |
Sep 19, 2005 | 23.02 | 23.31 | 22.96 | 23.11 | 38,112 | +0.09(+0.39%) |
Sep 16, 2005 | 22.82 | 23.33 | 22.62 | 23.02 | 47,334 | +0.31(+1.37%) |
Sep 15, 2005 | 22.63 | 22.97 | 22.30 | 22.71 | 39,665 | -0.05(-0.22%) |
Sep 14, 2005 | 22.51 | 23.05 | 22.51 | 22.76 | 38,300 | +0.09(+0.40%) |
Sep 13, 2005 | 22.74 | 23.30 | 22.58 | 22.67 | 42,713 | +0.04(+0.18%) |
Sep 12, 2005 | 22.72 | 23.05 | 22.52 | 22.63 | 68,307 | +0.86(+3.95%) |
Sep 09, 2005 | 22.15 | 22.59 | 21.62 | 21.77 | 44,536 | -0.59(-2.64%) |
Sep 08, 2005 | 22.46 | 22.59 | 21.91 | 22.36 | 29,164 | -0.16(-0.71%) |
Sep 07, 2005 | 22.69 | 23.08 | 22.52 | 22.52 | 38,959 | -0.49(-2.13%) |
Sep 06, 2005 | 21.94 | 23.21 | 21.61 | 23.01 | 87,241 | +1.40(+6.48%) |
Sep 02, 2005 | 21.95 | 21.95 | 21.50 | 21.61 | 32,118 | -0.31(-1.41%) |
Sep 01, 2005 | 21.30 | 21.93 | 20.72 | 21.92 | 97,476 | +0.32(+1.48%) |
Aug 31, 2005 | 21.16 | 21.91 | 21.14 | 21.60 | 106,950 | -0.09(-0.41%) |
Aug 30, 2005 | 21.16 | 21.69 | 21.16 | 21.69 | 59,689 | +0.24(+1.12%) |
Aug 29, 2005 | 21.98 | 21.98 | 21.17 | 21.45 | 195,461 | -0.72(-3.25%) |
Aug 26, 2005 | 22.27 | 22.40 | 22.10 | 22.17 | 48,363 | -0.33(-1.47%) |
Aug 25, 2005 | 22.20 | 22.52 | 22.11 | 22.50 | 39,794 | +0.29(+1.31%) |
Aug 24, 2005 | 22.15 | 22.54 | 21.42 | 22.21 | 74,625 | -0.02(-0.09%) |
Aug 23, 2005 | 21.71 | 22.67 | 21.66 | 22.23 | 100,636 | +0.27(+1.23%) |
Aug 22, 2005 | 21.86 | 22.12 | 21.16 | 21.96 | 131,360 | -0.14(-0.63%) |
Aug 19, 2005 | 22.95 | 23.12 | 21.50 | 22.10 | 151,152 | -0.94(-4.08%) |
Aug 18, 2005 | 22.63 | 24.00 | 22.53 | 23.04 | 95,877 | +0.24(+1.05%) |
Aug 17, 2005 | 23.12 | 23.18 | 22.25 | 22.80 | 94,816 | -0.45(-1.94%) |
Aug 16, 2005 | 23.57 | 23.57 | 23.03 | 23.25 | 47,172 | -0.26(-1.11%) |
Aug 15, 2005 | 23.19 | 23.75 | 23.08 | 23.51 | 31,407 | +0.17(+0.73%) |
Aug 12, 2005 | 23.69 | 23.73 | 23.16 | 23.34 | 74,567 | -0.53(-2.22%) |
Aug 11, 2005 | 23.25 | 23.88 | 23.00 | 23.87 | 66,492 | +0.45(+1.92%) |
Aug 10, 2005 | 22.84 | 23.75 | 22.49 | 23.42 | 77,909 | +0.52(+2.27%) |
Aug 09, 2005 | 22.50 | 23.22 | 22.05 | 22.90 | 124,709 | -0.45(-1.93%) |
Aug 08, 2005 | 23.75 | 23.75 | 22.11 | 23.35 | 246,114 | -0.45(-1.89%) |
Aug 05, 2005 | 23.87 | 24.17 | 23.13 | 23.80 | 207,097 | -0.25(-1.04%) |
Aug 04, 2005 | 23.91 | 24.15 | 23.78 | 24.05 | 188,859 | +0.03(+0.12%) |
Aug 03, 2005 | 23.58 | 24.05 | 23.49 | 24.02 | 133,854 | +0.10(+0.42%) |
Aug 02, 2005 | 23.54 | 24.11 | 23.29 | 23.92 | 178,450 | +0.32(+1.35%) |
Aug 01, 2005 | 24.27 | 24.27 | 22.90 | 23.60 | 227,019 | -0.61(-2.52%) |
Jul 29, 2005 | 23.59 | 24.50 | 23.50 | 24.21 | 368,716 | +0.63(+2.67%) |
Jul 28, 2005 | 22.82 | 23.75 | 22.20 | 23.58 | 248,953 | +1.05(+4.66%) |
Jul 27, 2005 | 21.75 | 22.74 | 21.25 | 22.53 | 193,687 | +0.63(+2.88%) |
Jul 26, 2005 | 22.19 | 22.42 | 20.68 | 21.90 | 548,586 | -0.79(-3.48%) |
Jul 25, 2005 | 25.60 | 25.98 | 21.80 | 22.69 | 1,135,144 | -2.91(-11.37%) |
Jul 22, 2005 | 25.66 | 26.70 | 25.50 | 25.60 | 592,378 | +1.18(+4.83%) |
Jul 21, 2005 | 25.78 | 25.79 | 24.31 | 24.42 | 227,916 | -0.76(-3.02%) |
Jul 20, 2005 | 24.78 | 25.90 | 24.55 | 25.18 | 298,926 | +0.27(+1.08%) |
Jul 19, 2005 | 26.48 | 26.60 | 24.65 | 24.91 | 440,056 | -1.09(-4.19%) |
Jul 18, 2005 | 24.62 | 26.75 | 24.62 | 26.00 | 603,400 | +1.79(+7.39%) |
Jul 15, 2005 | 24.29 | 24.69 | 23.28 | 24.21 | 211,432 | -0.08(-0.33%) |
Jul 14, 2005 | 24.61 | 25.00 | 24.03 | 24.29 | 188,942 | -0.11(-0.45%) |
Jul 13, 2005 | 24.49 | 25.40 | 24.23 | 24.40 | 249,868 | +0.05(+0.21%) |
Jul 12, 2005 | 26.02 | 26.08 | 24.24 | 24.35 | 399,977 | -1.20(-4.70%) |
Jul 11, 2005 | 24.44 | 26.00 | 24.20 | 25.55 | 818,116 | +3.44(+15.56%) |
Jul 08, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.46(+2.12%) |
Jul 05, 2005 | 21.37 | 21.88 | 20.97 | 21.65 | 46,200 | +0.28(+1.31%) |
Jul 01, 2005 | 21.75 | 21.90 | 20.51 | 21.37 | 81,700 | -0.74(-3.35%) |
Jun 30, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 21.75 | 22.25 | 21.40 | 22.11 | 140,353 | +0.35(+1.61%) |
Jun 28, 2005 | 21.20 | 22.74 | 20.74 | 21.76 | 174,707 | +0.61(+2.88%) |
Jun 27, 2005 | 20.64 | 21.15 | 19.51 | 21.15 | 189,185 | +0.23(+1.10%) |
Jun 24, 2005 | 21.26 | 21.77 | 20.87 | 20.92 | 335,173 | -1.04(-4.74%) |
Jun 23, 2005 | 22.46 | 22.97 | 21.82 | 21.96 | 136,704 | -0.56(-2.49%) |
Jun 22, 2005 | 21.51 | 22.74 | 21.51 | 22.52 | 219,208 | +0.75(+3.45%) |
Jun 21, 2005 | 21.15 | 21.88 | 20.69 | 21.77 | 60,289 | +0.56(+2.64%) |
Jun 20, 2005 | 22.00 | 22.00 | 20.84 | 21.21 | 50,688 | -0.31(-1.44%) |
Jun 17, 2005 | 21.45 | 22.94 | 21.20 | 21.52 | 183,194 | +0.15(+0.70%) |
Jun 16, 2005 | 20.37 | 21.57 | 20.37 | 21.37 | 76,660 | +1.00(+4.91%) |
Jun 15, 2005 | 20.60 | 20.65 | 20.03 | 20.37 | 74,043 | -0.32(-1.55%) |
Jun 14, 2005 | 20.84 | 21.53 | 20.50 | 20.69 | 88,573 | -0.05(-0.24%) |
Jun 13, 2005 | 20.56 | 21.08 | 20.30 | 20.74 | 221,652 | +0.78(+3.91%) |
Jun 10, 2005 | 21.00 | 21.13 | 19.57 | 19.96 | 75,692 | -0.92(-4.41%) |
Jun 09, 2005 | 20.87 | 21.17 | 20.50 | 20.88 | 56,317 | +0.17(+0.82%) |
Jun 08, 2005 | 20.70 | 21.30 | 20.60 | 20.71 | 58,554 | +0.01(+0.05%) |
Jun 07, 2005 | 21.76 | 22.20 | 20.51 | 20.70 | 166,943 | -1.06(-4.87%) |
Jun 06, 2005 | 19.82 | 22.26 | 19.82 | 21.76 | 343,843 | +2.08(+10.57%) |
Jun 03, 2005 | 19.78 | 19.94 | 19.51 | 19.68 | 27,761 | -0.12(-0.61%) |
Jun 02, 2005 | 18.97 | 20.33 | 18.82 | 19.80 | 80,700 | +0.80(+4.21%) |
Jun 01, 2005 | 19.50 | 19.52 | 18.82 | 19.00 | 48,950 | -0.77(-3.89%) |
May 31, 2005 | 20.50 | 20.50 | 19.51 | 19.77 | 60,508 | -0.62(-3.04%) |
May 27, 2005 | 20.21 | 20.50 | 19.85 | 20.39 | 34,411 | +0.18(+0.89%) |
May 26, 2005 | 20.14 | 20.47 | 19.27 | 20.21 | 60,623 | +0.50(+2.54%) |
May 25, 2005 | 19.85 | 19.85 | 19.06 | 19.71 | 140,233 | -0.24(-1.20%) |
May 24, 2005 | 20.39 | 20.50 | 19.77 | 19.95 | 102,000 | -0.22(-1.09%) |
May 23, 2005 | 19.84 | 20.50 | 19.79 | 20.17 | 119,230 | -0.03(-0.15%) |
May 20, 2005 | 18.90 | 20.57 | 18.80 | 20.20 | 309,896 | +0.95(+4.94%) |
May 19, 2005 | 18.50 | 19.35 | 18.31 | 19.25 | 80,051 | +0.75(+4.05%) |
May 18, 2005 | 18.27 | 18.79 | 18.00 | 18.50 | 140,100 | -0.08(-0.43%) |
May 17, 2005 | 17.92 | 18.77 | 17.92 | 18.58 | 29,920 | +0.57(+3.16%) |
May 16, 2005 | 18.01 | 18.20 | 17.72 | 18.01 | 156,326 | -0.40(-2.17%) |
May 13, 2005 | 19.40 | 19.40 | 18.03 | 18.41 | 258,724 | -0.50(-2.64%) |
May 12, 2005 | 18.65 | 18.95 | 18.54 | 18.91 | 29,047 | +0.21(+1.12%) |
May 11, 2005 | 18.50 | 18.85 | 18.50 | 18.70 | 23,840 | -0.11(-0.58%) |
May 10, 2005 | 18.45 | 19.00 | 18.37 | 18.81 | 51,575 | +0.18(+0.97%) |
May 09, 2005 | 18.76 | 18.85 | 18.47 | 18.63 | 49,220 | +0.01(+0.05%) |
May 06, 2005 | 18.00 | 18.67 | 17.95 | 18.62 | 49,145 | +0.61(+3.39%) |
May 05, 2005 | 17.66 | 18.08 | 17.65 | 18.01 | 35,158 | +0.27(+1.52%) |
May 04, 2005 | 17.51 | 17.74 | 17.24 | 17.74 | 41,341 | -0.06(-0.34%) |
May 03, 2005 | 17.59 | 18.14 | 17.07 | 17.80 | 45,507 | +0.55(+3.19%) |
May 02, 2005 | 17.37 | 17.47 | 16.89 | 17.25 | 21,860 | +0.01(+0.06%) |
Apr 29, 2005 | 17.10 | 17.41 | 16.65 | 17.24 | 55,286 | +0.14(+0.82%) |
Apr 28, 2005 | 17.01 | 17.16 | 16.96 | 17.10 | 36,091 | -0.26(-1.50%) |
Apr 27, 2005 | 17.21 | 17.36 | 17.14 | 17.36 | 32,576 | -0.11(-0.63%) |
Apr 26, 2005 | 17.88 | 17.88 | 17.03 | 17.47 | 53,592 | -0.23(-1.30%) |
Apr 25, 2005 | 18.74 | 19.15 | 17.14 | 17.70 | 98,587 | -1.15(-6.10%) |
Apr 22, 2005 | 17.60 | 18.85 | 17.37 | 18.85 | 101,255 | +1.21(+6.86%) |
Apr 21, 2005 | 17.29 | 18.20 | 17.26 | 17.64 | 38,445 | +0.45(+2.62%) |
Apr 20, 2005 | 17.57 | 17.62 | 16.58 | 17.19 | 21,658 | -0.46(-2.61%) |
Apr 19, 2005 | 16.43 | 17.69 | 16.11 | 17.65 | 77,811 | +1.23(+7.49%) |
Apr 18, 2005 | 17.41 | 17.41 | 15.77 | 16.42 | 99,625 | -1.08(-6.17%) |
Apr 15, 2005 | 17.30 | 17.98 | 17.29 | 17.50 | 53,638 | +0.07(+0.40%) |
Apr 14, 2005 | 18.36 | 18.36 | 17.30 | 17.43 | 54,782 | -0.70(-3.88%) |
Apr 13, 2005 | 17.40 | 19.04 | 17.33 | 18.13 | 149,865 | +0.73(+4.22%) |
Apr 12, 2005 | 17.36 | 17.54 | 17.25 | 17.40 | 51,876 | -0.61(-3.39%) |
Apr 11, 2005 | 18.15 | 18.19 | 17.13 | 18.01 | 76,335 | -0.20(-1.10%) |
Apr 08, 2005 | 18.45 | 18.45 | 17.71 | 18.21 | 31,816 | -0.18(-0.98%) |
Apr 07, 2005 | 18.09 | 18.39 | 17.92 | 18.39 | 42,138 | +0.21(+1.16%) |
Apr 06, 2005 | 18.49 | 18.49 | 17.10 | 18.18 | 131,565 | -0.22(-1.20%) |
Apr 05, 2005 | 18.00 | 18.52 | 17.10 | 18.40 | 126,777 | +0.13(+0.71%) |
Apr 04, 2005 | 18.19 | 18.45 | 18.00 | 18.27 | 82,650 | -0.39(-2.09%) |
Apr 01, 2005 | 18.50 | 18.81 | 17.86 | 18.66 | 125,953 | +0.36(+1.97%) |
Mar 31, 2005 | 17.75 | 18.30 | 17.75 | 18.30 | 64,321 | +0.30(+1.67%) |
Mar 30, 2005 | 20.00 | 20.20 | 17.31 | 18.00 | 356,352 | -0.55(-2.96%) |
Mar 29, 2005 | 19.16 | 19.44 | 18.34 | 18.55 | 187,449 | -0.32(-1.70%) |
Mar 28, 2005 | 19.09 | 20.03 | 18.67 | 18.87 | 178,041 | -0.18(-0.94%) |
Mar 24, 2005 | 19.13 | 19.73 | 18.51 | 19.05 | 80,358 | -0.04(-0.21%) |
Mar 23, 2005 | 18.41 | 19.49 | 18.40 | 19.09 | 108,711 | +0.30(+1.60%) |
Mar 22, 2005 | 19.62 | 19.98 | 18.19 | 18.79 | 161,072 | -1.17(-5.86%) |
Mar 21, 2005 | 20.64 | 21.32 | 19.26 | 19.96 | 183,231 | -0.68(-3.29%) |
Mar 18, 2005 | 20.35 | 21.00 | 20.01 | 20.64 | 104,799 | +0.37(+1.83%) |
Mar 17, 2005 | 19.43 | 20.30 | 19.43 | 20.27 | 88,324 | +0.65(+3.31%) |
Mar 16, 2005 | 18.92 | 19.90 | 18.92 | 19.62 | 144,495 | +0.37(+1.92%) |
Mar 15, 2005 | 19.00 | 19.29 | 18.85 | 19.25 | 137,922 | +0.25(+1.32%) |
Mar 14, 2005 | 17.61 | 19.32 | 17.60 | 19.00 | 301,756 | +1.21(+6.80%) |
Mar 11, 2005 | 19.80 | 20.27 | 17.38 | 17.79 | 645,950 | -2.26(-11.27%) |
Mar 10, 2005 | 21.85 | 22.31 | 19.43 | 20.05 | 589,466 | -2.17(-9.77%) |
Mar 09, 2005 | 22.80 | 23.07 | 21.75 | 22.22 | 81,016 | -0.60(-2.63%) |
Mar 08, 2005 | 23.49 | 23.49 | 21.95 | 22.82 | 209,770 | -0.49(-2.10%) |
Mar 07, 2005 | 21.81 | 23.50 | 21.80 | 23.31 | 332,958 | +1.40(+6.39%) |
Mar 04, 2005 | 22.60 | 22.60 | 21.11 | 21.91 | 216,916 | -0.28(-1.26%) |
Mar 03, 2005 | 22.24 | 22.75 | 21.70 | 22.19 | 88,873 | -0.01(-0.05%) |
Mar 02, 2005 | 22.19 | 22.50 | 21.50 | 22.20 | 154,721 | +0.30(+1.37%) |
Mar 01, 2005 | 22.32 | 22.32 | 21.65 | 21.90 | 102,559 | +0.30(+1.39%) |
Feb 28, 2005 | 21.60 | 21.99 | 21.35 | 21.60 | 100,315 | -0.13(-0.59%) |
Feb 25, 2005 | 22.24 | 23.20 | 21.60 | 21.73 | 168,007 | -0.34(-1.55%) |
Feb 24, 2005 | 21.88 | 22.70 | 21.51 | 22.07 | 93,572 | +0.08(+0.36%) |
Feb 23, 2005 | 22.50 | 22.69 | 21.11 | 21.99 | 104,143 | -0.29(-1.30%) |
Feb 22, 2005 | 23.12 | 23.78 | 22.22 | 22.28 | 221,302 | -0.26(-1.15%) |
Feb 18, 2005 | 22.41 | 23.20 | 22.30 | 22.54 | 108,739 | -0.03(-0.13%) |
Feb 17, 2005 | 23.42 | 25.12 | 22.05 | 22.57 | 490,788 | -0.83(-3.55%) |
Feb 16, 2005 | 21.37 | 23.95 | 21.10 | 23.40 | 493,981 | +1.55(+7.09%) |
Feb 15, 2005 | 21.55 | 22.59 | 20.95 | 21.85 | 183,143 | +0.60(+2.82%) |
Feb 14, 2005 | 21.41 | 21.69 | 20.40 | 21.25 | 127,814 | +0.28(+1.34%) |
Feb 11, 2005 | 20.09 | 21.49 | 20.09 | 20.97 | 151,750 | +0.70(+3.45%) |
Feb 10, 2005 | 21.00 | 21.30 | 20.11 | 20.27 | 148,450 | -0.34(-1.65%) |
Feb 09, 2005 | 22.32 | 22.47 | 20.12 | 20.61 | 207,170 | -1.66(-7.45%) |
Feb 08, 2005 | 22.95 | 22.98 | 21.37 | 22.27 | 331,202 | -0.65(-2.84%) |
Feb 07, 2005 | 20.20 | 22.93 | 20.14 | 22.92 | 660,114 | +2.58(+12.68%) |
Feb 04, 2005 | 20.44 | 20.63 | 19.95 | 20.34 | 88,932 | +0.23(+1.14%) |
Feb 03, 2005 | 20.63 | 20.65 | 19.81 | 20.11 | 63,298 | -0.43(-2.09%) |
Feb 02, 2005 | 20.81 | 21.00 | 20.18 | 20.54 | 125,334 | -0.04(-0.19%) |