Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.13 | 29.42 | 28.86 | 29.42 | 562,587 | +0.16(+0.54%) |
Apr 27, 2006 | 29.49 | 29.70 | 29.05 | 29.26 | 961,907 | -0.29(-0.98%) |
Apr 26, 2006 | 28.67 | 29.77 | 28.53 | 29.55 | 1,150,962 | +0.88(+3.06%) |
Apr 25, 2006 | 28.44 | 28.78 | 28.40 | 28.67 | 956,719 | +0.29(+1.04%) |
Apr 24, 2006 | 27.89 | 29.13 | 27.89 | 28.38 | 2,664,014 | +1.46(+5.43%) |
Apr 21, 2006 | 26.21 | 27.35 | 26.15 | 26.92 | 691,828 | +0.71(+2.70%) |
Apr 20, 2006 | 26.28 | 26.33 | 26.01 | 26.21 | 672,602 | +0.00(+0.00%) |
Apr 19, 2006 | 26.51 | 26.71 | 26.19 | 26.21 | 570,217 | -0.30(-1.14%) |
Apr 18, 2006 | 26.42 | 26.67 | 26.35 | 26.51 | 305,631 | +0.10(+0.37%) |
Apr 17, 2006 | 26.41 | 26.44 | 26.09 | 26.41 | 442,501 | -0.10(-0.40%) |
Apr 13, 2006 | 26.38 | 26.84 | 26.35 | 26.52 | 257,566 | +0.14(+0.52%) |
Apr 12, 2006 | 26.37 | 26.38 | 26.14 | 26.38 | 197,905 | +0.01(+0.02%) |
Apr 11, 2006 | 26.84 | 27.14 | 26.21 | 26.37 | 402,829 | -0.42(-1.57%) |
Apr 10, 2006 | 27.00 | 27.28 | 26.58 | 26.79 | 410,763 | -0.28(-1.02%) |
Apr 07, 2006 | 27.35 | 27.54 | 26.90 | 27.07 | 396,420 | -0.28(-1.01%) |
Apr 06, 2006 | 27.30 | 27.70 | 27.19 | 27.34 | 238,035 | -0.08(-0.29%) |
Apr 05, 2006 | 27.66 | 27.66 | 26.98 | 27.42 | 626,369 | -0.24(-0.85%) |
Apr 04, 2006 | 27.35 | 27.79 | 27.22 | 27.66 | 461,117 | +0.35(+1.27%) |
Apr 03, 2006 | 27.54 | 27.71 | 27.23 | 27.31 | 513,607 | -0.23(-0.83%) |
Mar 31, 2006 | 27.64 | 27.64 | 27.20 | 27.54 | 450,283 | -0.10(-0.36%) |
Mar 30, 2006 | 27.79 | 27.85 | 27.40 | 27.64 | 258,634 | -0.15(-0.54%) |
Mar 29, 2006 | 27.46 | 27.87 | 27.24 | 27.79 | 660,701 | +0.30(+1.10%) |
Mar 28, 2006 | 28.10 | 28.10 | 27.49 | 27.49 | 317,991 | -0.58(-2.08%) |
Mar 27, 2006 | 27.85 | 28.07 | 27.55 | 28.07 | 281,217 | +0.28(+1.01%) |
Mar 24, 2006 | 27.83 | 27.85 | 27.60 | 27.79 | 206,297 | -0.02(-0.07%) |
Mar 23, 2006 | 27.37 | 27.83 | 27.30 | 27.81 | 310,666 | +0.43(+1.58%) |
Mar 22, 2006 | 26.92 | 27.43 | 26.69 | 27.37 | 247,953 | +0.51(+1.90%) |
Mar 21, 2006 | 27.16 | 27.37 | 26.86 | 26.86 | 275,571 | -0.41(-1.49%) |
Mar 20, 2006 | 27.49 | 27.53 | 27.12 | 27.27 | 339,353 | -0.31(-1.14%) |
Mar 17, 2006 | 27.13 | 27.72 | 27.12 | 27.58 | 871,270 | +0.45(+1.67%) |
Mar 16, 2006 | 26.20 | 27.26 | 26.16 | 27.13 | 507,809 | +0.94(+3.58%) |
Mar 15, 2006 | 26.13 | 26.24 | 25.83 | 26.19 | 351,254 | +0.07(+0.28%) |
Mar 14, 2006 | 25.59 | 26.18 | 25.59 | 26.12 | 416,409 | +0.54(+2.13%) |
Mar 13, 2006 | 25.85 | 26.19 | 25.53 | 25.58 | 504,452 | -0.31(-1.19%) |
Mar 10, 2006 | 26.28 | 26.31 | 25.89 | 25.89 | 586,086 | -0.38(-1.45%) |
Mar 09, 2006 | 26.28 | 26.31 | 26.06 | 26.27 | 348,050 | -0.09(-0.35%) |
Mar 08, 2006 | 26.07 | 26.45 | 25.89 | 26.36 | 285,947 | +0.29(+1.13%) |
Mar 07, 2006 | 26.21 | 26.28 | 25.89 | 26.06 | 353,696 | -0.22(-0.82%) |
Mar 06, 2006 | 25.87 | 26.50 | 25.87 | 26.28 | 357,511 | -0.22(-0.82%) |
Mar 03, 2006 | 26.42 | 26.80 | 26.24 | 26.50 | 254,209 | -0.06(-0.22%) |
Mar 02, 2006 | 26.80 | 26.86 | 26.46 | 26.56 | 494,228 | -0.31(-1.15%) |
Mar 01, 2006 | 26.68 | 26.86 | 26.48 | 26.86 | 776,361 | +0.18(+0.69%) |
Feb 28, 2006 | 26.90 | 26.88 | 26.40 | 26.68 | 654,139 | -0.22(-0.80%) |
Feb 27, 2006 | 26.69 | 26.99 | 26.66 | 26.90 | 285,490 | +0.21(+0.79%) |
Feb 24, 2006 | 26.73 | 26.83 | 26.45 | 26.69 | 389,859 | -0.06(-0.22%) |
Feb 23, 2006 | 26.48 | 26.81 | 26.31 | 26.75 | 434,109 | +0.24(+0.91%) |
Feb 22, 2006 | 26.40 | 26.78 | 26.33 | 26.50 | 368,802 | +0.14(+0.52%) |
Feb 21, 2006 | 26.41 | 26.56 | 26.08 | 26.37 | 299,222 | -0.01(-0.03%) |
Feb 17, 2006 | 26.47 | 26.48 | 26.17 | 26.37 | 225,981 | -0.09(-0.35%) |
Feb 16, 2006 | 26.37 | 26.57 | 26.33 | 26.46 | 266,416 | +0.10(+0.37%) |
Feb 15, 2006 | 26.21 | 26.42 | 26.04 | 26.37 | 290,220 | +0.10(+0.40%) |
Feb 14, 2006 | 25.99 | 26.45 | 25.84 | 26.26 | 351,254 | +0.37(+1.44%) |
Feb 13, 2006 | 26.33 | 26.33 | 25.82 | 25.89 | 544,124 | -0.47(-1.77%) |
Feb 10, 2006 | 26.39 | 26.40 | 26.18 | 26.35 | 363,919 | -0.03(-0.12%) |
Feb 09, 2006 | 26.50 | 26.60 | 26.38 | 26.39 | 462,795 | -0.04(-0.15%) |
Feb 08, 2006 | 26.41 | 26.45 | 26.18 | 26.42 | 782,923 | +0.14(+0.55%) |
Feb 07, 2006 | 26.31 | 26.67 | 26.13 | 26.28 | 654,445 | -0.12(-0.47%) |
Feb 06, 2006 | 26.24 | 26.46 | 26.00 | 26.40 | 664,363 | +0.23(+0.88%) |
Feb 03, 2006 | 26.12 | 26.40 | 26.08 | 26.18 | 637,813 | -0.04(-0.15%) |
Feb 02, 2006 | 26.40 | 26.52 | 25.85 | 26.21 | 1,152,641 | -0.18(-0.70%) |
Feb 01, 2006 | 27.03 | 27.23 | 26.18 | 26.40 | 1,865,374 | -1.46(-5.25%) |
Jan 31, 2006 | 27.66 | 27.92 | 27.53 | 27.86 | 743,098 | +0.16(+0.57%) |
Jan 30, 2006 | 27.75 | 28.04 | 27.62 | 27.70 | 1,277,457 | +0.01(+0.05%) |
Jan 27, 2006 | 27.72 | 27.97 | 27.47 | 27.69 | 882,104 | -0.02(-0.07%) |
Jan 26, 2006 | 26.61 | 27.82 | 26.57 | 27.71 | 1,865,069 | +1.25(+4.71%) |
Jan 25, 2006 | 26.62 | 26.63 | 26.25 | 26.46 | 559,383 | -0.03(-0.10%) |
Jan 24, 2006 | 26.44 | 26.70 | 26.37 | 26.49 | 1,220,389 | +0.09(+0.32%) |
Jan 23, 2006 | 26.24 | 26.61 | 26.13 | 26.40 | 964,654 | +0.12(+0.47%) |
Jan 20, 2006 | 26.87 | 26.87 | 26.28 | 26.28 | 786,127 | -0.59(-2.20%) |
Jan 19, 2006 | 27.03 | 27.21 | 26.81 | 26.87 | 1,920,000 | -0.33(-1.20%) |
Jan 18, 2006 | 25.92 | 27.33 | 25.88 | 27.20 | 6,110,188 | +2.48(+10.02%) |
Jan 17, 2006 | 24.90 | 24.94 | 24.45 | 24.72 | 1,114,189 | -0.17(-0.68%) |
Jan 13, 2006 | 25.26 | 25.43 | 24.89 | 24.89 | 443,264 | -0.43(-1.71%) |
Jan 12, 2006 | 25.36 | 25.55 | 25.23 | 25.32 | 615,535 | -0.01(-0.03%) |
Jan 11, 2006 | 25.30 | 25.43 | 25.22 | 25.33 | 711,512 | +0.03(+0.13%) |
Jan 10, 2006 | 25.13 | 25.42 | 25.09 | 25.30 | 808,405 | +0.18(+0.70%) |
Jan 09, 2006 | 24.70 | 25.21 | 24.70 | 25.12 | 573,879 | +0.36(+1.46%) |
Jan 06, 2006 | 24.52 | 24.77 | 24.29 | 24.76 | 492,092 | +0.20(+0.80%) |
Jan 05, 2006 | 24.45 | 24.57 | 24.35 | 24.56 | 323,178 | +0.09(+0.35%) |
Jan 04, 2006 | 24.50 | 24.53 | 24.18 | 24.48 | 431,210 | +0.01(+0.05%) |
Jan 03, 2006 | 24.10 | 24.51 | 23.91 | 24.46 | 601,802 | +0.52(+2.19%) |
Dec 30, 2005 | 24.43 | 24.43 | 23.92 | 23.94 | 863,641 | -0.65(-2.64%) |
Dec 29, 2005 | 24.86 | 24.88 | 24.52 | 24.59 | 290,220 | -0.28(-1.11%) |
Dec 28, 2005 | 24.71 | 24.90 | 24.56 | 24.86 | 313,260 | +0.29(+1.17%) |
Dec 27, 2005 | 24.92 | 25.03 | 24.58 | 24.58 | 301,511 | -0.28(-1.11%) |
Dec 23, 2005 | 24.71 | 24.87 | 24.51 | 24.85 | 644,069 | +0.24(+0.96%) |
Dec 22, 2005 | 24.87 | 24.98 | 24.54 | 24.62 | 705,866 | -0.12(-0.50%) |
Dec 21, 2005 | 24.60 | 24.94 | 24.60 | 24.74 | 540,157 | +0.16(+0.64%) |
Dec 20, 2005 | 24.38 | 24.88 | 24.27 | 24.58 | 1,006,157 | +0.19(+0.78%) |
Dec 19, 2005 | 25.00 | 25.00 | 24.23 | 24.39 | 484,768 | -0.61(-2.44%) |
Dec 16, 2005 | 25.13 | 25.14 | 24.92 | 25.00 | 596,004 | -0.01(-0.03%) |
Dec 15, 2005 | 25.07 | 25.17 | 24.77 | 25.01 | 417,477 | -0.09(-0.37%) |
Dec 14, 2005 | 24.97 | 25.24 | 24.67 | 25.10 | 319,059 | +0.13(+0.53%) |
Dec 13, 2005 | 24.67 | 25.00 | 24.62 | 24.97 | 470,425 | +0.29(+1.20%) |
Dec 12, 2005 | 24.61 | 24.82 | 24.41 | 24.67 | 501,247 | +0.07(+0.27%) |
Dec 09, 2005 | 24.39 | 24.71 | 24.01 | 24.61 | 908,807 | +0.26(+1.05%) |
Dec 08, 2005 | 25.07 | 25.17 | 24.16 | 24.35 | 1,127,769 | -0.71(-2.85%) |
Dec 07, 2005 | 25.23 | 25.24 | 24.84 | 25.07 | 724,482 | -0.16(-0.62%) |
Dec 06, 2005 | 25.07 | 25.59 | 25.05 | 25.23 | 447,079 | +0.16(+0.65%) |
Dec 05, 2005 | 25.07 | 25.11 | 24.68 | 25.06 | 312,040 | -0.04(-0.16%) |
Dec 02, 2005 | 24.93 | 25.14 | 24.83 | 25.10 | 294,492 | +0.17(+0.68%) |
Dec 01, 2005 | 24.45 | 25.18 | 24.61 | 24.93 | 545,955 | +0.48(+1.98%) |
Nov 30, 2005 | 24.56 | 24.77 | 24.37 | 24.45 | 602,260 | -0.07(-0.29%) |
Nov 29, 2005 | 24.64 | 25.10 | 24.40 | 24.52 | 474,239 | -0.06(-0.24%) |
Nov 28, 2005 | 24.88 | 24.94 | 24.31 | 24.58 | 618,892 | -0.26(-1.06%) |
Nov 25, 2005 | 25.38 | 25.41 | 24.83 | 24.84 | 457,150 | -0.61(-2.40%) |
Nov 23, 2005 | 24.31 | 25.71 | 24.30 | 25.45 | 2,288,802 | +1.54(+6.44%) |
Nov 22, 2005 | 23.91 | 24.08 | 23.89 | 23.91 | 428,921 | -0.10(-0.41%) |
Nov 21, 2005 | 23.53 | 24.22 | 23.53 | 24.01 | 511,013 | +0.45(+1.92%) |
Nov 18, 2005 | 23.49 | 23.63 | 23.32 | 23.55 | 641,780 | +0.32(+1.38%) |
Nov 17, 2005 | 23.23 | 23.44 | 23.08 | 23.23 | 567,317 | +0.16(+0.68%) |
Nov 16, 2005 | 22.71 | 23.33 | 22.68 | 23.08 | 772,852 | +0.42(+1.85%) |
Nov 15, 2005 | 22.60 | 23.13 | 22.49 | 22.66 | 1,162,559 | +0.05(+0.23%) |
Nov 14, 2005 | 22.58 | 22.74 | 22.45 | 22.60 | 950,616 | +0.63(+2.86%) |
Nov 11, 2005 | 21.99 | 22.18 | 21.80 | 21.97 | 140,227 | -0.14(-0.65%) |
Nov 10, 2005 | 21.74 | 22.24 | 21.43 | 22.12 | 335,996 | +0.34(+1.56%) |
Nov 09, 2005 | 21.53 | 22.14 | 21.53 | 21.78 | 802,912 | +0.28(+1.31%) |
Nov 08, 2005 | 22.49 | 22.49 | 21.36 | 21.50 | 1,669,605 | -1.15(-5.09%) |
Nov 07, 2005 | 22.25 | 22.68 | 22.20 | 22.65 | 413,357 | +0.41(+1.83%) |
Nov 04, 2005 | 22.35 | 22.45 | 22.09 | 22.24 | 859,826 | -0.24(-1.05%) |
Nov 03, 2005 | 22.72 | 22.80 | 22.45 | 22.48 | 419,461 | -0.14(-0.64%) |
Nov 02, 2005 | 21.99 | 22.76 | 21.95 | 22.62 | 493,618 | +0.60(+2.74%) |
Nov 01, 2005 | 22.09 | 22.14 | 21.77 | 22.02 | 593,868 | -0.14(-0.65%) |
Oct 31, 2005 | 21.81 | 22.48 | 21.81 | 22.16 | 679,011 | +0.40(+1.84%) |
Oct 28, 2005 | 21.71 | 21.95 | 21.53 | 21.76 | 724,329 | +0.16(+0.73%) |
Oct 27, 2005 | 21.61 | 21.73 | 21.50 | 21.61 | 1,403,799 | -0.08(-0.36%) |
Oct 26, 2005 | 21.41 | 21.88 | 21.35 | 21.69 | 777,277 | +0.29(+1.35%) |
Oct 25, 2005 | 21.50 | 21.86 | 21.13 | 21.40 | 1,407,461 | -0.20(-0.91%) |
Oct 24, 2005 | 21.03 | 21.59 | 20.38 | 21.59 | 2,258,743 | +1.61(+8.03%) |
Oct 21, 2005 | 19.72 | 20.24 | 19.65 | 19.99 | 711,207 | +0.28(+1.40%) |
Oct 20, 2005 | 19.58 | 19.82 | 19.53 | 19.71 | 478,359 | +0.16(+0.84%) |
Oct 19, 2005 | 18.84 | 19.55 | 18.74 | 19.55 | 883,325 | +0.64(+3.36%) |
Oct 18, 2005 | 19.33 | 19.34 | 18.68 | 18.91 | 1,041,252 | -0.88(-4.44%) |
Oct 17, 2005 | 19.86 | 19.89 | 19.31 | 19.79 | 288,541 | -0.07(-0.33%) |
Oct 14, 2005 | 19.63 | 19.86 | 19.30 | 19.86 | 407,712 | +0.43(+2.19%) |
Oct 13, 2005 | 19.56 | 19.57 | 18.85 | 19.43 | 695,185 | -0.17(-0.87%) |
Oct 12, 2005 | 19.67 | 19.73 | 19.26 | 19.60 | 688,624 | -0.15(-0.76%) |
Oct 11, 2005 | 20.13 | 20.13 | 19.58 | 19.75 | 1,542,653 | -0.22(-1.12%) |
Oct 10, 2005 | 20.12 | 20.15 | 19.86 | 19.98 | 467,373 | -0.14(-0.72%) |
Oct 07, 2005 | 19.99 | 20.20 | 19.83 | 20.12 | 559,078 | +0.15(+0.75%) |
Oct 06, 2005 | 19.54 | 20.05 | 19.54 | 19.97 | 742,640 | +0.34(+1.74%) |
Oct 05, 2005 | 20.28 | 20.30 | 19.33 | 19.63 | 1,364,584 | -0.87(-4.22%) |
Oct 04, 2005 | 20.37 | 20.68 | 20.32 | 20.49 | 390,622 | +0.12(+0.61%) |
Oct 03, 2005 | 20.55 | 20.87 | 20.30 | 20.37 | 384,518 | -0.18(-0.86%) |
Sep 30, 2005 | 20.48 | 20.64 | 20.48 | 20.55 | 209,043 | +0.04(+0.19%) |
Sep 29, 2005 | 20.63 | 20.68 | 20.21 | 20.51 | 381,467 | -0.11(-0.54%) |
Sep 28, 2005 | 20.70 | 20.73 | 20.45 | 20.62 | 373,380 | -0.05(-0.22%) |
Sep 27, 2005 | 20.68 | 20.76 | 20.53 | 20.66 | 417,172 | +0.03(+0.13%) |
Sep 26, 2005 | 20.38 | 20.78 | 20.36 | 20.64 | 561,367 | +0.32(+1.58%) |
Sep 23, 2005 | 20.35 | 20.46 | 20.12 | 20.32 | 178,984 | +0.01(+0.03%) |
Sep 22, 2005 | 20.03 | 20.40 | 19.89 | 20.31 | 319,822 | +0.30(+1.51%) |
Sep 21, 2005 | 20.31 | 20.31 | 19.92 | 20.01 | 1,015,160 | -0.37(-1.80%) |
Sep 20, 2005 | 21.25 | 21.26 | 20.12 | 20.38 | 1,833,788 | -0.89(-4.19%) |
Sep 19, 2005 | 21.58 | 21.58 | 21.13 | 21.27 | 169,524 | -0.27(-1.25%) |
Sep 16, 2005 | 21.69 | 21.71 | 21.46 | 21.54 | 576,778 | -0.07(-0.30%) |
Sep 15, 2005 | 21.69 | 21.99 | 21.52 | 21.60 | 455,319 | -0.09(-0.42%) |
Sep 14, 2005 | 21.42 | 21.74 | 21.42 | 21.69 | 598,903 | +0.28(+1.29%) |
Sep 13, 2005 | 21.56 | 21.65 | 21.36 | 21.42 | 531,765 | -0.18(-0.85%) |
Sep 12, 2005 | 21.20 | 21.99 | 21.20 | 21.60 | 539,394 | +0.47(+2.20%) |
Sep 09, 2005 | 20.91 | 21.35 | 20.91 | 21.14 | 373,074 | +0.29(+1.38%) |
Sep 08, 2005 | 21.09 | 21.09 | 20.74 | 20.85 | 339,963 | -0.28(-1.30%) |
Sep 07, 2005 | 20.71 | 21.14 | 20.71 | 21.12 | 416,256 | +0.35(+1.67%) |
Sep 06, 2005 | 20.64 | 20.78 | 20.62 | 20.78 | 414,731 | +0.22(+1.05%) |
Sep 02, 2005 | 20.70 | 20.76 | 20.51 | 20.56 | 282,285 | -0.12(-0.57%) |
Sep 01, 2005 | 21.00 | 21.10 | 20.56 | 20.68 | 474,239 | -0.44(-2.08%) |
Aug 31, 2005 | 20.79 | 21.13 | 20.67 | 21.12 | 547,329 | +0.33(+1.58%) |
Aug 30, 2005 | 20.81 | 20.85 | 20.49 | 20.79 | 427,853 | -0.11(-0.53%) |
Aug 29, 2005 | 20.61 | 20.97 | 20.49 | 20.90 | 399,777 | +0.29(+1.40%) |
Aug 26, 2005 | 20.61 | 20.82 | 20.53 | 20.61 | 536,495 | -0.28(-1.32%) |
Aug 25, 2005 | 20.80 | 20.93 | 20.76 | 20.89 | 346,982 | +0.09(+0.41%) |
Aug 24, 2005 | 20.83 | 20.97 | 20.67 | 20.80 | 694,880 | -0.13(-0.63%) |
Aug 23, 2005 | 21.19 | 21.19 | 20.78 | 20.93 | 532,222 | -0.26(-1.21%) |
Aug 22, 2005 | 21.33 | 21.46 | 20.97 | 21.19 | 546,718 | -0.14(-0.68%) |
Aug 19, 2005 | 21.48 | 21.50 | 21.30 | 21.33 | 209,806 | -0.15(-0.70%) |
Aug 18, 2005 | 21.36 | 21.54 | 21.27 | 21.48 | 306,547 | +0.05(+0.24%) |
Aug 17, 2005 | 21.23 | 21.48 | 21.21 | 21.43 | 386,349 | +0.17(+0.80%) |
Aug 16, 2005 | 21.79 | 21.80 | 21.26 | 21.26 | 285,947 | -0.62(-2.85%) |
Aug 15, 2005 | 21.79 | 22.03 | 21.66 | 21.88 | 430,600 | +0.00(+0.00%) |
Aug 12, 2005 | 21.72 | 21.97 | 21.57 | 21.88 | 460,659 | +0.17(+0.78%) |
Aug 11, 2005 | 21.70 | 21.79 | 21.50 | 21.71 | 583,644 | +0.01(+0.06%) |
Aug 10, 2005 | 21.84 | 22.28 | 21.66 | 21.70 | 975,030 | +0.00(+0.00%) |
Aug 09, 2005 | 21.24 | 21.90 | 21.23 | 21.70 | 971,062 | +0.47(+2.19%) |
Aug 08, 2005 | 21.43 | 21.69 | 21.22 | 21.23 | 619,807 | -0.16(-0.74%) |
Aug 05, 2005 | 21.63 | 21.65 | 21.12 | 21.39 | 735,316 | -0.23(-1.06%) |
Aug 04, 2005 | 21.76 | 21.76 | 21.47 | 21.62 | 437,771 | -0.14(-0.63%) |
Aug 03, 2005 | 21.80 | 21.80 | 21.60 | 21.76 | 419,766 | -0.05(-0.24%) |
Aug 02, 2005 | 21.63 | 21.90 | 21.62 | 21.81 | 749,659 | +0.24(+1.09%) |
Aug 01, 2005 | 21.63 | 21.76 | 21.57 | 21.57 | 627,284 | -0.05(-0.24%) |
Jul 29, 2005 | 22.09 | 22.12 | 21.59 | 21.63 | 1,390,524 | -0.50(-2.28%) |
Jul 28, 2005 | 21.89 | 22.31 | 21.89 | 22.13 | 1,924,883 | +0.64(+2.99%) |
Jul 27, 2005 | 21.56 | 21.56 | 21.37 | 21.49 | 2,610,761 | +0.03(+0.15%) |
Jul 26, 2005 | 21.36 | 21.57 | 21.25 | 21.46 | 364,987 | +0.10(+0.46%) |
Jul 25, 2005 | 21.63 | 21.67 | 21.31 | 21.36 | 786,585 | -0.33(-1.51%) |
Jul 22, 2005 | 21.89 | 21.93 | 21.60 | 21.69 | 521,389 | -0.27(-1.22%) |
Jul 21, 2005 | 21.97 | 22.02 | 21.82 | 21.95 | 1,252,432 | -0.03(-0.15%) |
Jul 20, 2005 | 21.95 | 21.99 | 21.67 | 21.99 | 581,203 | +0.04(+0.18%) |
Jul 19, 2005 | 21.93 | 22.01 | 21.90 | 21.95 | 367,429 | +0.05(+0.24%) |
Jul 18, 2005 | 21.95 | 21.97 | 21.79 | 21.90 | 432,278 | -0.06(-0.27%) |
Jul 15, 2005 | 21.95 | 21.99 | 21.78 | 21.95 | 537,105 | -0.09(-0.42%) |
Jul 14, 2005 | 22.61 | 22.61 | 21.80 | 22.05 | 4,879,575 | +0.71(+3.35%) |
Jul 13, 2005 | 21.63 | 21.63 | 21.27 | 21.33 | 294,950 | -0.31(-1.42%) |
Jul 12, 2005 | 21.78 | 21.78 | 21.39 | 21.64 | 1,228,171 | -0.27(-1.23%) |
Jul 11, 2005 | 21.95 | 21.99 | 21.86 | 21.91 | 677,943 | -0.05(-0.21%) |
Jul 08, 2005 | 21.72 | 22.01 | 21.58 | 21.95 | 609,584 | +0.24(+1.09%) |
Jul 07, 2005 | 21.53 | 21.74 | 21.46 | 21.72 | 913,537 | +0.05(+0.24%) |
Jul 06, 2005 | 21.97 | 21.98 | 21.61 | 21.67 | 443,875 | -0.31(-1.43%) |
Jul 05, 2005 | 21.92 | 22.22 | 21.82 | 21.98 | 910,028 | +0.03(+0.12%) |
Jul 01, 2005 | 21.96 | 22.06 | 21.73 | 21.95 | 232,237 | -0.01(-0.03%) |
Jun 30, 2005 | 22.28 | 22.38 | 21.93 | 21.96 | 810,236 | -0.26(-1.15%) |
Jun 29, 2005 | 22.02 | 22.25 | 21.95 | 22.22 | 274,198 | +0.15(+0.68%) |
Jun 28, 2005 | 21.69 | 22.10 | 21.68 | 22.07 | 325,315 | +0.37(+1.69%) |
Jun 27, 2005 | 21.55 | 21.76 | 21.39 | 21.70 | 284,574 | +0.03(+0.15%) |
Jun 24, 2005 | 21.76 | 21.76 | 21.27 | 21.67 | 523,525 | -0.09(-0.42%) |
Jun 23, 2005 | 22.28 | 22.35 | 21.73 | 21.76 | 367,123 | -0.56(-2.52%) |
Jun 22, 2005 | 22.28 | 22.35 | 22.15 | 22.32 | 308,988 | +0.16(+0.74%) |
Jun 21, 2005 | 22.02 | 22.27 | 22.02 | 22.16 | 326,230 | +0.14(+0.63%) |
Jun 20, 2005 | 21.95 | 22.09 | 21.79 | 22.02 | 429,532 | +0.02(+0.09%) |
Jun 17, 2005 | 21.79 | 22.07 | 21.70 | 22.00 | 852,045 | +0.54(+2.54%) |
Jun 16, 2005 | 21.05 | 21.48 | 21.02 | 21.46 | 290,677 | +0.37(+1.74%) |
Jun 15, 2005 | 21.43 | 21.43 | 21.00 | 21.09 | 366,513 | -0.21(-0.98%) |
Jun 14, 2005 | 21.12 | 21.36 | 21.04 | 21.30 | 420,987 | +0.18(+0.87%) |
Jun 13, 2005 | 21.00 | 21.20 | 21.00 | 21.12 | 196,837 | +0.11(+0.53%) |
Jun 10, 2005 | 21.30 | 21.30 | 20.98 | 21.00 | 372,159 | -0.29(-1.38%) |
Jun 09, 2005 | 21.33 | 21.47 | 21.06 | 21.30 | 701,899 | -0.03(-0.12%) |
Jun 08, 2005 | 21.46 | 21.61 | 21.25 | 21.33 | 803,674 | -0.13(-0.61%) |
Jun 07, 2005 | 21.79 | 22.09 | 21.44 | 21.46 | 663,295 | -0.33(-1.50%) |
Jun 06, 2005 | 21.33 | 21.80 | 20.88 | 21.78 | 1,012,566 | +1.25(+6.06%) |
Jun 03, 2005 | 20.56 | 20.95 | 20.53 | 20.54 | 418,087 | -0.05(-0.22%) |
Jun 02, 2005 | 20.51 | 20.63 | 20.41 | 20.59 | 298,765 | +0.01(+0.03%) |
Jun 01, 2005 | 20.53 | 20.79 | 20.47 | 20.58 | 245,970 | +0.13(+0.64%) |
May 31, 2005 | 20.41 | 20.46 | 20.32 | 20.45 | 403,287 | +0.03(+0.16%) |
May 27, 2005 | 20.57 | 20.60 | 20.34 | 20.41 | 263,822 | -0.05(-0.26%) |
May 26, 2005 | 20.49 | 20.51 | 20.16 | 20.47 | 596,614 | +0.01(+0.06%) |
May 25, 2005 | 20.79 | 20.79 | 20.38 | 20.45 | 340,879 | -0.33(-1.58%) |
May 24, 2005 | 20.83 | 20.83 | 20.57 | 20.78 | 465,847 | -0.08(-0.38%) |
May 23, 2005 | 21.28 | 21.34 | 20.79 | 20.86 | 876,764 | -0.43(-2.00%) |
May 20, 2005 | 20.97 | 21.34 | 20.84 | 21.29 | 699,305 | +0.35(+1.66%) |
May 19, 2005 | 20.89 | 21.02 | 20.86 | 20.94 | 558,925 | +0.03(+0.16%) |
May 18, 2005 | 20.25 | 21.04 | 20.22 | 20.91 | 882,104 | +0.79(+3.91%) |
May 17, 2005 | 19.95 | 20.16 | 19.92 | 20.12 | 400,998 | +0.09(+0.46%) |
May 16, 2005 | 19.55 | 20.03 | 19.51 | 20.03 | 502,010 | +0.50(+2.55%) |
May 13, 2005 | 19.57 | 19.72 | 19.24 | 19.53 | 500,027 | -0.03(-0.17%) |
May 12, 2005 | 19.64 | 19.69 | 19.46 | 19.56 | 589,595 | -0.05(-0.23%) |
May 11, 2005 | 19.54 | 19.69 | 19.46 | 19.61 | 473,629 | +0.01(+0.07%) |
May 10, 2005 | 19.61 | 19.63 | 19.42 | 19.60 | 704,035 | -0.09(-0.47%) |
May 09, 2005 | 19.60 | 19.75 | 19.55 | 19.69 | 385,892 | +0.03(+0.17%) |
May 06, 2005 | 19.73 | 19.78 | 19.64 | 19.65 | 379,483 | +0.05(+0.27%) |
May 05, 2005 | 19.65 | 19.90 | 19.56 | 19.60 | 632,777 | -0.07(-0.37%) |
May 04, 2005 | 19.74 | 19.79 | 19.60 | 19.67 | 630,488 | +0.07(+0.33%) |
May 03, 2005 | 19.64 | 19.71 | 19.56 | 19.61 | 826,257 | -0.09(-0.43%) |