Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.74 | 27.74 | 27.54 | 27.54 | 936 | -0.19(-0.69%) |
Apr 27, 2006 | 27.73 | 27.73 | 27.73 | 27.73 | 234 | +0.25(+0.91%) |
Apr 26, 2006 | 27.48 | 27.48 | 27.48 | 27.48 | 468 | -0.37(-1.31%) |
Apr 25, 2006 | 27.85 | 27.85 | 27.85 | 27.85 | 279 | +0.47(+1.71%) |
Apr 24, 2006 | 27.64 | 27.64 | 27.16 | 27.38 | 2,142 | -0.14(-0.51%) |
Apr 21, 2006 | 27.52 | 27.52 | 27.52 | 27.52 | 190 | +0.92(+3.47%) |
Apr 20, 2006 | 26.18 | 27.53 | 26.18 | 26.60 | 468 | -0.57(-2.09%) |
Apr 19, 2006 | 26.18 | 27.23 | 26.18 | 27.17 | 5,910 | +0.99(+3.78%) |
Apr 18, 2006 | 25.63 | 26.18 | 25.63 | 26.18 | 1,717 | +0.17(+0.64%) |
Apr 17, 2006 | 26.63 | 26.63 | 25.92 | 26.01 | 3,048 | -0.02(-0.07%) |
Apr 13, 2006 | 26.89 | 26.89 | 26.03 | 26.03 | 780 | -1.06(-3.90%) |
Apr 12, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 312 | +0.00(+0.00%) |
Apr 11, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 3,463 | +0.00(+0.00%) |
Apr 10, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 27.09 | 27.09 | 27.09 | 27.09 | 752 | -0.03(-0.13%) |
Apr 06, 2006 | 27.07 | 27.12 | 27.07 | 27.12 | 499 | -0.05(-0.18%) |
Apr 05, 2006 | 27.33 | 27.33 | 26.96 | 27.17 | 936 | -0.66(-2.37%) |
Apr 04, 2006 | 27.09 | 27.92 | 26.96 | 27.83 | 3,685 | +0.74(+2.74%) |
Apr 03, 2006 | 26.90 | 27.92 | 26.90 | 27.09 | 1,952 | -0.40(-1.47%) |
Mar 31, 2006 | 27.45 | 27.49 | 27.45 | 27.49 | 5,176 | +0.12(+0.44%) |
Mar 30, 2006 | 27.37 | 27.37 | 27.37 | 27.37 | 312 | -0.10(-0.37%) |
Mar 29, 2006 | 27.46 | 27.47 | 27.46 | 27.47 | 1,561 | +0.43(+1.59%) |
Mar 28, 2006 | 27.04 | 27.04 | 27.04 | 27.04 | 936 | +0.00(+0.00%) |
Mar 27, 2006 | 26.90 | 27.04 | 26.90 | 27.04 | 468 | -0.33(-1.22%) |
Mar 24, 2006 | 27.37 | 27.37 | 26.97 | 27.37 | 7,316 | +0.16(+0.59%) |
Mar 22, 2006 | 27.22 | 27.22 | 27.21 | 27.21 | 468 | +0.00(+0.00%) |
Mar 21, 2006 | 27.21 | 27.21 | 27.02 | 27.21 | 713 | +0.16(+0.59%) |
Mar 20, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 156 | +0.15(+0.57%) |
Mar 17, 2006 | 27.53 | 27.53 | 26.90 | 26.90 | 1,727 | -0.63(-2.30%) |
Mar 16, 2006 | 27.53 | 27.53 | 27.53 | 27.53 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 27.53 | 27.53 | 27.53 | 27.53 | 588 | -0.02(-0.07%) |
Mar 14, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 28.41 | 28.41 | 27.25 | 27.55 | 1,852 | -0.95(-3.33%) |
Mar 03, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 312 | +0.09(+0.31%) |
Mar 02, 2006 | 27.13 | 28.42 | 26.89 | 28.42 | 2,287 | +0.56(+2.01%) |
Mar 01, 2006 | 27.86 | 27.86 | 27.86 | 27.86 | 559 | +0.18(+0.63%) |
Feb 28, 2006 | 27.86 | 27.85 | 27.68 | 27.68 | 960 | -0.18(-0.63%) |
Feb 27, 2006 | 27.60 | 27.86 | 26.89 | 27.86 | 7,127 | +0.33(+1.21%) |
Feb 24, 2006 | 27.52 | 27.53 | 27.52 | 27.52 | 936 | -0.07(-0.26%) |
Feb 23, 2006 | 27.59 | 27.59 | 27.59 | 27.59 | 312 | -0.58(-2.07%) |
Feb 22, 2006 | 28.35 | 28.53 | 28.16 | 28.18 | 7,283 | -0.38(-1.35%) |
Feb 21, 2006 | 28.67 | 28.67 | 28.33 | 28.56 | 3,051 | +0.60(+2.15%) |
Feb 17, 2006 | 27.96 | 27.96 | 27.96 | 27.96 | 156 | +0.06(+0.21%) |
Feb 16, 2006 | 27.49 | 27.90 | 27.49 | 27.90 | 468 | +0.62(+2.28%) |
Feb 15, 2006 | 27.20 | 27.28 | 27.20 | 27.28 | 1,909 | +0.61(+2.28%) |
Feb 14, 2006 | 26.91 | 26.91 | 26.46 | 26.67 | 9,223 | +0.21(+0.77%) |
Feb 13, 2006 | 26.51 | 26.51 | 26.47 | 26.47 | 1,919 | -0.04(-0.17%) |
Feb 10, 2006 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 27.31 | 27.31 | 26.51 | 26.51 | 1,277 | +0.21(+0.80%) |
Feb 08, 2006 | 26.26 | 26.30 | 26.26 | 26.30 | 2,000 | -0.99(-3.61%) |
Feb 07, 2006 | 26.26 | 27.29 | 26.26 | 27.29 | 1,405 | +0.07(+0.26%) |
Feb 06, 2006 | 28.82 | 28.97 | 25.72 | 27.21 | 9,860 | -1.08(-3.82%) |
Feb 03, 2006 | 27.86 | 28.30 | 27.86 | 28.30 | 936 | +0.44(+1.56%) |
Feb 02, 2006 | 30.09 | 30.09 | 27.86 | 27.86 | 1,717 | -0.95(-3.31%) |
Feb 01, 2006 | 28.50 | 29.38 | 27.96 | 28.82 | 3,505 | -1.76(-5.76%) |
Jan 31, 2006 | 30.58 | 30.58 | 30.58 | 30.58 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 31.06 | 31.06 | 29.55 | 30.58 | 765 | +0.03(+0.08%) |
Jan 27, 2006 | 29.48 | 30.55 | 29.48 | 30.55 | 851 | +1.09(+3.72%) |
Jan 26, 2006 | 31.37 | 31.37 | 29.46 | 29.46 | 312 | -1.47(-4.76%) |
Jan 25, 2006 | 30.43 | 30.99 | 30.43 | 30.93 | 1,886 | -0.43(-1.37%) |
Jan 24, 2006 | 31.33 | 31.36 | 31.33 | 31.36 | 947 | +0.54(+1.77%) |
Jan 23, 2006 | 30.81 | 30.81 | 30.81 | 30.81 | 390 | +0.72(+2.38%) |
Jan 20, 2006 | 30.09 | 30.10 | 29.61 | 30.10 | 624 | +0.38(+1.29%) |
Jan 19, 2006 | 30.09 | 30.09 | 28.91 | 29.71 | 1,015 | +0.10(+0.35%) |
Jan 18, 2006 | 28.50 | 29.61 | 28.50 | 29.61 | 3,940 | +0.77(+2.66%) |
Jan 17, 2006 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 28.84 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 28.84 | 28.84 | 28.84 | 28.84 | 156 | -0.20(-0.71%) |
Jan 11, 2006 | 28.83 | 29.05 | 28.83 | 29.05 | 1,795 | +0.23(+0.80%) |
Jan 10, 2006 | 28.34 | 28.82 | 28.34 | 28.82 | 312 | +0.49(+1.72%) |
Jan 09, 2006 | 27.34 | 28.33 | 27.34 | 28.33 | 640 | +0.15(+0.55%) |
Jan 06, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 27.76 | 28.18 | 27.76 | 28.18 | 1,705 | +0.36(+1.29%) |
Jan 04, 2006 | 26.90 | 27.82 | 26.90 | 27.82 | 4,631 | +0.57(+2.09%) |
Jan 03, 2006 | 26.29 | 27.25 | 26.29 | 27.25 | 3,604 | +0.24(+0.90%) |
Dec 30, 2005 | 26.93 | 27.02 | 26.93 | 27.00 | 780 | +0.08(+0.29%) |
Dec 29, 2005 | 26.93 | 26.93 | 26.93 | 26.93 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 26.93 | 26.93 | 26.84 | 26.93 | 1,093 | +0.00(+0.00%) |
Dec 27, 2005 | 26.91 | 26.93 | 26.91 | 26.93 | 624 | -0.12(-0.45%) |
Dec 23, 2005 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 26.26 | 27.05 | 26.26 | 27.05 | 2,186 | -0.39(-1.42%) |
Dec 21, 2005 | 27.37 | 27.53 | 27.32 | 27.44 | 3,007 | -0.42(-1.49%) |
Dec 20, 2005 | 27.21 | 27.86 | 27.21 | 27.86 | 2,970 | +0.67(+2.45%) |
Dec 19, 2005 | 27.34 | 27.34 | 27.18 | 27.19 | 1,405 | +0.13(+0.50%) |
Dec 16, 2005 | 26.41 | 27.10 | 26.41 | 27.05 | 4,497 | +0.34(+1.27%) |
Dec 15, 2005 | 27.09 | 27.09 | 26.41 | 26.72 | 2,139 | -0.18(-0.67%) |
Dec 14, 2005 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 26.96 | 26.96 | 26.89 | 26.89 | 936 | -0.54(-1.98%) |
Dec 12, 2005 | 27.14 | 27.76 | 26.89 | 27.44 | 27,547 | -0.42(-1.49%) |
Dec 09, 2005 | 27.86 | 27.86 | 27.86 | 27.86 | 624 | +0.26(+0.95%) |
Dec 08, 2005 | 27.59 | 27.59 | 27.59 | 27.59 | 156 | +0.06(+0.21%) |
Dec 07, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 4,778 | -0.32(-1.15%) |
Dec 06, 2005 | 27.75 | 27.86 | 27.66 | 27.86 | 1,057 | +0.06(+0.23%) |
Dec 05, 2005 | 26.95 | 27.79 | 26.95 | 27.79 | 2,821 | +0.17(+0.60%) |
Dec 02, 2005 | 27.62 | 27.62 | 27.62 | 27.62 | 317 | -0.23(-0.83%) |
Dec 01, 2005 | 27.69 | 28.66 | 27.31 | 27.86 | 5,447 | +0.33(+1.19%) |
Nov 30, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 2,974 | +0.00(+0.00%) |
Nov 29, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 1,913 | -0.17(-0.60%) |
Nov 28, 2005 | 27.53 | 27.92 | 27.53 | 27.69 | 5,814 | +0.16(+0.58%) |
Nov 25, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 543 | +0.35(+1.27%) |
Nov 23, 2005 | 27.19 | 27.19 | 27.19 | 27.19 | 156 | +0.61(+2.31%) |
Nov 22, 2005 | 26.57 | 26.57 | 26.57 | 26.57 | 744 | -0.04(-0.14%) |
Nov 21, 2005 | 26.58 | 26.61 | 26.58 | 26.61 | 847 | +0.04(+0.17%) |
Nov 18, 2005 | 25.92 | 27.02 | 25.92 | 26.57 | 4,977 | +0.24(+0.92%) |
Nov 17, 2005 | 26.29 | 26.35 | 26.29 | 26.32 | 7,289 | +0.07(+0.27%) |
Nov 16, 2005 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 26.25 | 26.25 | 26.25 | 26.25 | 780 | +0.38(+1.49%) |
Nov 14, 2005 | 25.88 | 25.88 | 25.85 | 25.87 | 1,411 | +0.00(+0.00%) |
Nov 11, 2005 | 25.87 | 26.50 | 25.87 | 25.87 | 624 | +0.04(+0.15%) |
Nov 10, 2005 | 25.91 | 25.91 | 25.82 | 25.83 | 1,539 | -0.08(-0.30%) |
Nov 09, 2005 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 26.25 | 26.25 | 25.91 | 25.91 | 546 | -0.35(-1.34%) |
Nov 07, 2005 | 26.23 | 26.26 | 26.23 | 26.26 | 1,186 | +0.33(+1.26%) |
Nov 04, 2005 | 25.62 | 25.93 | 25.62 | 25.93 | 1,764 | +0.32(+1.25%) |
Nov 03, 2005 | 25.93 | 25.93 | 25.61 | 25.61 | 3,279 | -0.34(-1.31%) |
Nov 02, 2005 | 25.90 | 25.95 | 25.90 | 25.95 | 1,249 | +0.05(+0.20%) |
Nov 01, 2005 | 25.61 | 25.90 | 25.45 | 25.90 | 4,218 | +0.92(+3.69%) |
Oct 31, 2005 | 24.99 | 24.99 | 24.98 | 24.98 | 1,093 | -0.01(-0.05%) |
Oct 28, 2005 | 25.29 | 25.29 | 24.99 | 24.99 | 312 | -0.13(-0.51%) |
Oct 27, 2005 | 25.08 | 25.12 | 25.01 | 25.12 | 1,405 | +0.08(+0.33%) |
Oct 26, 2005 | 25.11 | 25.11 | 25.04 | 25.04 | 883 | -0.24(-0.96%) |
Oct 25, 2005 | 25.28 | 25.28 | 25.28 | 25.28 | 156 | +0.01(+0.05%) |
Oct 24, 2005 | 25.10 | 25.27 | 25.10 | 25.27 | 468 | +0.15(+0.61%) |
Oct 21, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 156 | +0.38(+1.53%) |
Oct 14, 2005 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 24.74 | 24.74 | 24.74 | 24.74 | 1,093 | +0.55(+2.28%) |
Oct 12, 2005 | 24.47 | 24.97 | 24.19 | 24.19 | 8,867 | -0.31(-1.26%) |
Oct 11, 2005 | 24.50 | 24.50 | 24.49 | 24.49 | 312 | -0.24(-0.96%) |
Oct 10, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 156 | -0.23(-0.93%) |
Oct 07, 2005 | 25.61 | 25.61 | 24.96 | 24.96 | 3,435 | -1.06(-4.06%) |
Oct 06, 2005 | 26.02 | 26.02 | 26.02 | 26.02 | 195 | +0.41(+1.59%) |
Oct 05, 2005 | 25.68 | 25.68 | 25.61 | 25.61 | 312 | -0.07(-0.27%) |
Oct 04, 2005 | 25.66 | 25.68 | 25.66 | 25.68 | 2,292 | +0.13(+0.53%) |
Oct 03, 2005 | 25.58 | 25.58 | 25.55 | 25.55 | 936 | +0.54(+2.18%) |
Sep 30, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 156 | +0.16(+0.64%) |
Sep 29, 2005 | 24.86 | 24.86 | 23.57 | 24.85 | 8,320 | -0.17(-0.67%) |
Sep 28, 2005 | 24.90 | 25.05 | 24.90 | 25.01 | 3,591 | +0.36(+1.45%) |
Sep 27, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 24.93 | 25.02 | 24.65 | 24.65 | 2,826 | -0.38(-1.53%) |
Sep 23, 2005 | 25.04 | 25.45 | 25.04 | 25.04 | 2,030 | -0.13(-0.51%) |
Sep 22, 2005 | 25.16 | 25.17 | 25.16 | 25.17 | 312 | +0.19(+0.77%) |
Sep 21, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 1,941 | -0.51(-2.01%) |
Sep 20, 2005 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 25.61 | 25.61 | 25.49 | 25.49 | 626 | -0.16(-0.62%) |
Sep 16, 2005 | 25.61 | 25.65 | 25.29 | 25.65 | 624 | -0.41(-1.57%) |
Sep 15, 2005 | 26.06 | 26.06 | 26.06 | 26.06 | 468 | -0.20(-0.76%) |
Sep 14, 2005 | 26.15 | 26.25 | 26.15 | 26.25 | 780 | +0.77(+3.04%) |
Sep 13, 2005 | 25.48 | 25.48 | 25.48 | 25.48 | 468 | +0.51(+2.02%) |
Sep 12, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.13(+0.52%) |
Sep 09, 2005 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 25.24 | 25.24 | 24.85 | 24.85 | 1,224 | -0.11(-0.44%) |
Sep 07, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 156 | -0.89(-3.44%) |
Sep 06, 2005 | 23.68 | 25.84 | 23.68 | 25.84 | 2,784 | +0.55(+2.17%) |
Sep 02, 2005 | 24.99 | 25.29 | 24.99 | 25.29 | 1,093 | -0.03(-0.13%) |
Sep 01, 2005 | 25.66 | 25.77 | 24.81 | 25.33 | 6,871 | +0.03(+0.10%) |
Aug 31, 2005 | 26.29 | 26.29 | 25.30 | 25.30 | 9,323 | -0.25(-0.98%) |
Aug 30, 2005 | 25.22 | 25.56 | 25.22 | 25.55 | 2,825 | -1.08(-4.06%) |
Aug 29, 2005 | 27.53 | 27.53 | 26.27 | 26.63 | 5,778 | -0.31(-1.16%) |
Aug 26, 2005 | 27.21 | 27.43 | 26.77 | 26.95 | 12,719 | +0.05(+0.19%) |
Aug 25, 2005 | 26.13 | 26.89 | 26.13 | 26.89 | 4,372 | +0.90(+3.45%) |
Aug 24, 2005 | 26.01 | 26.46 | 25.61 | 26.00 | 2,426 | -0.89(-3.31%) |
Aug 23, 2005 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 25.36 | 26.89 | 25.36 | 26.89 | 6,558 | +1.43(+5.64%) |
Aug 18, 2005 | 25.30 | 25.45 | 25.29 | 25.45 | 7,535 | +0.09(+0.35%) |
Aug 17, 2005 | 23.92 | 25.55 | 23.92 | 25.36 | 12,376 | +1.65(+6.94%) |
Aug 16, 2005 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 23.85 | 23.85 | 23.72 | 23.72 | 3,991 | -0.13(-0.56%) |
Aug 12, 2005 | 23.69 | 23.85 | 23.69 | 23.85 | 1,975 | -0.06(-0.27%) |
Aug 11, 2005 | 24.33 | 24.33 | 23.92 | 23.92 | 509 | -0.58(-2.35%) |
Aug 10, 2005 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 24.93 | 24.93 | 24.49 | 24.49 | 468 | -0.46(-1.85%) |
Aug 08, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 24.33 | 24.95 | 24.01 | 24.95 | 3,474 | +1.54(+6.56%) |
Aug 04, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 23.39 | 23.51 | 23.12 | 23.42 | 780 | +0.50(+2.18%) |
Aug 01, 2005 | 22.83 | 22.92 | 22.83 | 22.92 | 468 | -0.18(-0.78%) |
Jul 29, 2005 | 23.10 | 23.10 | 23.10 | 23.10 | 156 | -0.04(-0.17%) |
Jul 28, 2005 | 23.57 | 23.57 | 23.14 | 23.14 | 468 | -0.56(-2.35%) |
Jul 27, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 468 | +0.02(+0.08%) |
Jul 26, 2005 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 23.67 | 23.67 | 23.67 | 23.67 | 156 | +0.25(+1.07%) |
Jul 22, 2005 | 22.74 | 23.42 | 22.74 | 23.42 | 960 | +0.47(+2.04%) |
Jul 21, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 23.17 | 23.17 | 22.96 | 22.96 | 312 | +0.29(+1.28%) |
Jul 19, 2005 | 23.05 | 23.94 | 22.67 | 22.67 | 2,030 | +0.00(+0.02%) |
Jul 18, 2005 | 22.54 | 22.99 | 22.54 | 22.66 | 1,155 | -0.38(-1.67%) |
Jul 15, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.18(+0.78%) |
Jul 14, 2005 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 22.73 | 22.87 | 22.73 | 22.87 | 11,400 | -0.12(-0.53%) |
Jul 11, 2005 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 22.86 | 22.99 | 22.37 | 22.99 | 4,817 | +0.00(+0.00%) |
Jul 06, 2005 | 22.99 | 22.99 | 22.99 | 22.99 | 5,312 | +0.03(+0.14%) |
Jul 05, 2005 | 22.90 | 23.00 | 22.90 | 22.96 | 624 | +0.08(+0.36%) |
Jul 01, 2005 | 23.10 | 23.37 | 22.73 | 22.87 | 11,556 | -0.18(-0.78%) |
Jun 30, 2005 | 23.05 | 23.05 | 22.87 | 23.05 | 4,998 | -0.32(-1.37%) |
Jun 29, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 312 | +0.32(+1.39%) |
Jun 28, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.04(+0.17%) |
Jun 27, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 468 | -0.17(-0.72%) |
Jun 23, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 468 | -0.24(-1.01%) |
Jun 21, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 23.03 | 23.42 | 23.03 | 23.42 | 1,547 | +0.40(+1.72%) |
Jun 15, 2005 | 23.18 | 23.18 | 23.02 | 23.02 | 1,717 | -0.24(-1.05%) |
Jun 14, 2005 | 23.07 | 23.26 | 23.05 | 23.26 | 2,985 | +0.06(+0.25%) |
Jun 13, 2005 | 24.33 | 24.33 | 23.02 | 23.21 | 1,144 | +0.15(+0.67%) |
Jun 10, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 23.05 | 23.05 | 23.04 | 23.05 | 4,466 | +0.00(+0.01%) |
Jun 08, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.01(+0.04%) |
Jun 07, 2005 | 23.04 | 23.04 | 23.04 | 23.04 | 156 | +0.08(+0.34%) |
Jun 06, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 2,586 | +0.00(+0.00%) |
Jun 03, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 22.80 | 22.96 | 22.80 | 22.96 | 26,673 | +0.17(+0.73%) |
Jun 01, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 13,274 | +0.24(+1.08%) |
May 31, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 156 | -0.50(-2.17%) |
May 27, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
May 26, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.44(+1.93%) |
May 25, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
May 24, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
May 23, 2005 | 23.05 | 23.12 | 22.57 | 22.62 | 4,431 | -0.44(-1.89%) |
May 20, 2005 | 23.08 | 23.08 | 23.05 | 23.05 | 624 | -0.01(-0.06%) |
May 19, 2005 | 23.07 | 23.07 | 23.07 | 23.07 | 312 | +0.01(+0.03%) |
May 18, 2005 | 23.59 | 23.59 | 23.06 | 23.06 | 780 | -0.50(-2.12%) |
May 17, 2005 | 23.28 | 23.56 | 23.28 | 23.56 | 4,530 | +0.12(+0.49%) |
May 16, 2005 | 22.57 | 23.44 | 22.57 | 23.44 | 1,900 | +0.13(+0.58%) |
May 13, 2005 | 26.89 | 30.10 | 23.06 | 23.31 | 16,448 | +0.56(+2.48%) |
May 12, 2005 | 22.67 | 22.75 | 22.58 | 22.75 | 5,668 | -0.29(-1.28%) |
May 11, 2005 | 22.43 | 23.05 | 22.43 | 23.04 | 9,344 | +0.63(+2.80%) |
May 10, 2005 | 22.41 | 22.42 | 21.94 | 22.41 | 3,494 | -0.19(-0.82%) |
May 09, 2005 | 22.57 | 23.37 | 22.41 | 22.60 | 4,528 | +0.18(+0.80%) |
May 06, 2005 | 22.42 | 22.42 | 22.42 | 22.42 | 312 | -0.54(-2.34%) |
May 05, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
May 04, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
May 03, 2005 | 23.06 | 23.34 | 22.96 | 22.96 | 9,526 | -0.42(-1.78%) |