Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 22.12 | 22.42 | 21.49 | 22.18 | 2,095,687 | +0.04(+0.20%) |
Mar 30, 2006 | 22.63 | 22.69 | 22.11 | 22.13 | 1,463,885 | -0.54(-2.38%) |
Mar 29, 2006 | 22.38 | 22.89 | 22.27 | 22.67 | 1,990,067 | +0.29(+1.31%) |
Mar 28, 2006 | 22.71 | 22.72 | 22.22 | 22.38 | 1,050,215 | -0.33(-1.44%) |
Mar 27, 2006 | 22.68 | 22.91 | 22.50 | 22.71 | 869,136 | +0.08(+0.35%) |
Mar 24, 2006 | 22.91 | 22.92 | 22.57 | 22.63 | 1,118,106 | -0.35(-1.50%) |
Mar 23, 2006 | 23.18 | 23.35 | 22.95 | 22.97 | 739,229 | -0.30(-1.29%) |
Mar 22, 2006 | 22.43 | 23.32 | 22.43 | 23.27 | 2,193,287 | +0.21(+0.92%) |
Mar 21, 2006 | 23.04 | 23.40 | 22.96 | 23.06 | 1,245,980 | +0.00(+0.00%) |
Mar 20, 2006 | 23.17 | 23.28 | 22.95 | 23.06 | 1,488,737 | -0.19(-0.84%) |
Mar 17, 2006 | 23.77 | 23.78 | 23.24 | 23.26 | 1,747,648 | -0.41(-1.72%) |
Mar 16, 2006 | 23.86 | 23.87 | 23.51 | 23.66 | 1,097,547 | -0.20(-0.85%) |
Mar 15, 2006 | 23.90 | 24.03 | 23.77 | 23.87 | 688,734 | -0.08(-0.33%) |
Mar 14, 2006 | 24.08 | 24.10 | 23.81 | 23.95 | 1,033,836 | -0.11(-0.44%) |
Mar 13, 2006 | 24.12 | 24.34 | 23.99 | 24.05 | 867,103 | -0.13(-0.55%) |
Mar 10, 2006 | 23.90 | 24.80 | 23.87 | 24.18 | 2,481,116 | +0.58(+2.44%) |
Mar 09, 2006 | 23.90 | 24.03 | 23.58 | 23.61 | 787,690 | -0.30(-1.26%) |
Mar 08, 2006 | 23.57 | 23.95 | 23.37 | 23.91 | 719,912 | +0.35(+1.46%) |
Mar 07, 2006 | 23.64 | 23.75 | 23.47 | 23.57 | 635,529 | -0.07(-0.30%) |
Mar 06, 2006 | 23.55 | 23.70 | 23.37 | 23.64 | 609,999 | +0.12(+0.53%) |
Mar 03, 2006 | 23.46 | 23.59 | 23.25 | 23.51 | 721,380 | +0.08(+0.34%) |
Mar 02, 2006 | 23.49 | 23.60 | 23.33 | 23.43 | 783,171 | -0.05(-0.23%) |
Mar 01, 2006 | 23.53 | 23.70 | 23.32 | 23.49 | 1,195,147 | +0.17(+0.72%) |
Feb 28, 2006 | 23.66 | 23.79 | 23.20 | 23.32 | 1,062,077 | -0.35(-1.46%) |
Feb 27, 2006 | 23.24 | 23.72 | 23.17 | 23.66 | 1,594,696 | +0.50(+2.18%) |
Feb 24, 2006 | 23.28 | 23.33 | 23.07 | 23.16 | 939,173 | -0.08(-0.34%) |
Feb 23, 2006 | 22.90 | 23.40 | 22.73 | 23.24 | 1,208,138 | +0.38(+1.67%) |
Feb 22, 2006 | 22.71 | 22.87 | 22.63 | 22.86 | 1,382,326 | +0.33(+1.45%) |
Feb 21, 2006 | 22.43 | 22.86 | 22.33 | 22.53 | 1,834,856 | +0.10(+0.43%) |
Feb 17, 2006 | 23.24 | 23.28 | 22.31 | 22.43 | 6,957,044 | -1.81(-7.45%) |
Feb 16, 2006 | 23.97 | 24.25 | 23.90 | 24.24 | 916,806 | +0.34(+1.41%) |
Feb 15, 2006 | 23.88 | 23.90 | 23.64 | 23.90 | 568,768 | +0.03(+0.11%) |
Feb 14, 2006 | 23.87 | 23.90 | 23.52 | 23.88 | 658,234 | +0.06(+0.26%) |
Feb 13, 2006 | 23.33 | 23.87 | 23.26 | 23.81 | 1,548,043 | +0.52(+2.24%) |
Feb 10, 2006 | 23.05 | 23.35 | 23.04 | 23.29 | 1,801,306 | +0.19(+0.80%) |
Feb 09, 2006 | 23.30 | 23.33 | 23.05 | 23.10 | 1,426,156 | -0.13(-0.57%) |
Feb 08, 2006 | 23.26 | 23.34 | 23.01 | 23.24 | 1,058,688 | -0.07(-0.30%) |
Feb 07, 2006 | 23.27 | 23.40 | 23.03 | 23.31 | 781,929 | +0.07(+0.30%) |
Feb 06, 2006 | 23.35 | 23.41 | 23.19 | 23.24 | 621,295 | -0.06(-0.27%) |
Feb 03, 2006 | 23.24 | 23.36 | 23.12 | 23.30 | 755,834 | +0.01(+0.04%) |
Feb 02, 2006 | 23.28 | 23.44 | 23.19 | 23.29 | 1,163,743 | +0.10(+0.42%) |
Feb 01, 2006 | 23.26 | 23.44 | 23.08 | 23.19 | 2,687,951 | -0.43(-1.84%) |
Jan 31, 2006 | 23.41 | 23.72 | 23.26 | 23.63 | 1,393,736 | +0.31(+1.33%) |
Jan 30, 2006 | 23.20 | 23.50 | 23.12 | 23.32 | 696,190 | +0.11(+0.46%) |
Jan 27, 2006 | 23.19 | 23.26 | 23.02 | 23.21 | 1,040,614 | +0.02(+0.08%) |
Jan 26, 2006 | 23.37 | 23.38 | 23.04 | 23.19 | 667,271 | +0.00(+0.00%) |
Jan 25, 2006 | 23.26 | 23.32 | 23.05 | 23.19 | 1,319,406 | -0.10(-0.42%) |
Jan 24, 2006 | 23.34 | 23.38 | 23.16 | 23.29 | 1,101,727 | +0.08(+0.34%) |
Jan 23, 2006 | 22.86 | 23.23 | 22.86 | 23.21 | 1,207,121 | +0.35(+1.51%) |
Jan 20, 2006 | 23.02 | 23.24 | 22.75 | 22.87 | 1,366,173 | -0.15(-0.65%) |
Jan 19, 2006 | 23.19 | 23.35 | 22.96 | 23.02 | 955,891 | -0.14(-0.61%) |
Jan 18, 2006 | 23.16 | 23.46 | 23.15 | 23.16 | 766,340 | +0.00(+0.00%) |
Jan 17, 2006 | 23.02 | 23.34 | 22.87 | 23.16 | 1,254,791 | +0.01(+0.04%) |
Jan 13, 2006 | 22.79 | 23.61 | 22.00 | 23.15 | 1,190,176 | -0.35(-1.47%) |
Jan 12, 2006 | 23.26 | 23.72 | 23.14 | 23.49 | 1,180,349 | +0.33(+1.41%) |
Jan 11, 2006 | 23.19 | 23.37 | 23.06 | 23.17 | 1,210,849 | +0.04(+0.19%) |
Jan 10, 2006 | 23.22 | 23.26 | 22.96 | 23.12 | 1,311,499 | -0.04(-0.19%) |
Jan 09, 2006 | 22.93 | 23.31 | 22.78 | 23.17 | 2,160,189 | +0.02(+0.08%) |
Jan 06, 2006 | 22.22 | 23.23 | 22.22 | 23.15 | 4,144,608 | +0.97(+4.39%) |
Jan 05, 2006 | 22.57 | 22.84 | 21.78 | 22.18 | 6,536,823 | -1.04(-4.46%) |
Jan 04, 2006 | 23.24 | 23.87 | 23.03 | 23.21 | 2,687,951 | +0.20(+0.88%) |
Jan 03, 2006 | 23.33 | 23.34 | 22.81 | 23.01 | 1,640,672 | -0.21(-0.91%) |
Dec 30, 2005 | 23.09 | 23.33 | 22.88 | 23.22 | 1,277,045 | +0.23(+1.00%) |
Dec 29, 2005 | 23.10 | 23.35 | 22.92 | 22.99 | 1,347,421 | +0.08(+0.35%) |
Dec 28, 2005 | 23.15 | 23.17 | 22.82 | 22.91 | 708,842 | -0.33(-1.41%) |
Dec 27, 2005 | 22.80 | 23.24 | 22.71 | 23.24 | 2,160,867 | +0.35(+1.55%) |
Dec 23, 2005 | 22.80 | 23.08 | 22.59 | 22.88 | 1,225,986 | +0.20(+0.90%) |
Dec 22, 2005 | 22.80 | 22.80 | 22.37 | 22.68 | 979,840 | +0.03(+0.12%) |
Dec 21, 2005 | 22.88 | 23.10 | 22.48 | 22.65 | 1,200,004 | -0.13(-0.58%) |
Dec 20, 2005 | 22.46 | 22.80 | 22.44 | 22.79 | 1,395,656 | +0.26(+1.14%) |
Dec 19, 2005 | 22.35 | 23.32 | 22.35 | 22.53 | 2,686,709 | +0.38(+1.72%) |
Dec 16, 2005 | 22.23 | 22.22 | 21.69 | 22.15 | 1,696,928 | -0.08(-0.36%) |
Dec 15, 2005 | 22.59 | 22.30 | 21.95 | 22.23 | 1,335,221 | -0.36(-1.61%) |
Dec 14, 2005 | 22.23 | 23.03 | 22.23 | 22.59 | 2,454,683 | +0.46(+2.08%) |
Dec 13, 2005 | 22.08 | 22.13 | 21.72 | 22.13 | 1,573,347 | +0.13(+0.60%) |
Dec 12, 2005 | 21.97 | 22.18 | 21.95 | 22.00 | 1,182,269 | +0.03(+0.12%) |
Dec 09, 2005 | 22.15 | 22.35 | 21.83 | 21.97 | 1,761,882 | -0.01(-0.04%) |
Dec 08, 2005 | 22.04 | 22.15 | 21.77 | 21.98 | 1,234,458 | +0.01(+0.04%) |
Dec 07, 2005 | 21.93 | 22.57 | 21.72 | 21.97 | 2,019,663 | +0.02(+0.08%) |
Dec 06, 2005 | 21.95 | 22.11 | 21.72 | 21.95 | 1,287,776 | +0.15(+0.69%) |
Dec 05, 2005 | 21.73 | 21.85 | 21.45 | 21.80 | 2,322,065 | +0.13(+0.61%) |
Dec 02, 2005 | 20.77 | 21.74 | 20.77 | 21.67 | 1,819,493 | +1.06(+5.15%) |
Dec 01, 2005 | 20.91 | 21.05 | 20.50 | 20.61 | 1,811,359 | -0.30(-1.44%) |
Nov 30, 2005 | 20.67 | 20.96 | 20.40 | 20.91 | 1,809,213 | +0.50(+2.43%) |
Nov 29, 2005 | 20.33 | 20.54 | 20.24 | 20.41 | 1,546,461 | +0.30(+1.50%) |
Nov 28, 2005 | 20.58 | 20.59 | 19.97 | 20.11 | 2,825,201 | -0.28(-1.39%) |
Nov 25, 2005 | 20.42 | 20.53 | 20.14 | 20.40 | 672,355 | -0.05(-0.26%) |
Nov 23, 2005 | 20.54 | 20.64 | 20.39 | 20.45 | 1,253,662 | -0.21(-1.03%) |
Nov 22, 2005 | 20.96 | 21.08 | 20.50 | 20.66 | 1,807,406 | -0.41(-1.93%) |
Nov 21, 2005 | 20.84 | 21.18 | 20.62 | 21.07 | 983,793 | +0.28(+1.36%) |
Nov 18, 2005 | 21.55 | 21.55 | 20.52 | 20.79 | 2,536,581 | -0.52(-2.45%) |
Nov 17, 2005 | 21.31 | 21.49 | 21.26 | 21.31 | 1,108,278 | +0.00(+0.00%) |
Nov 16, 2005 | 21.35 | 21.53 | 20.94 | 21.31 | 1,135,051 | -0.07(-0.33%) |
Nov 15, 2005 | 21.25 | 21.62 | 20.91 | 21.38 | 1,197,745 | +0.13(+0.63%) |
Nov 14, 2005 | 20.97 | 21.40 | 20.69 | 21.25 | 1,533,132 | +0.35(+1.65%) |
Nov 11, 2005 | 20.76 | 20.96 | 20.64 | 20.90 | 809,266 | +0.14(+0.68%) |
Nov 10, 2005 | 20.52 | 20.83 | 20.26 | 20.76 | 1,947,480 | +0.34(+1.65%) |
Nov 09, 2005 | 20.89 | 20.96 | 20.15 | 20.42 | 1,397,576 | -0.38(-1.83%) |
Nov 08, 2005 | 20.73 | 20.94 | 20.63 | 20.80 | 1,217,852 | +0.03(+0.13%) |
Nov 07, 2005 | 20.79 | 21.02 | 20.61 | 20.78 | 1,437,565 | +0.13(+0.64%) |
Nov 04, 2005 | 21.08 | 21.08 | 20.48 | 20.64 | 1,385,150 | -0.38(-1.81%) |
Nov 03, 2005 | 21.35 | 21.47 | 20.84 | 21.02 | 1,680,322 | -0.09(-0.42%) |
Nov 02, 2005 | 20.63 | 21.19 | 20.59 | 21.11 | 1,310,821 | +0.48(+2.32%) |
Nov 01, 2005 | 20.83 | 20.87 | 20.46 | 20.64 | 1,120,139 | -0.20(-0.98%) |
Oct 31, 2005 | 20.18 | 20.94 | 20.13 | 20.84 | 1,336,802 | +0.74(+3.70%) |
Oct 28, 2005 | 20.23 | 20.45 | 19.96 | 20.10 | 1,255,130 | -0.01(-0.04%) |
Oct 27, 2005 | 20.40 | 20.50 | 20.00 | 20.10 | 1,238,976 | -0.13(-0.66%) |
Oct 26, 2005 | 20.46 | 20.76 | 20.15 | 20.24 | 2,100,883 | -0.18(-0.87%) |
Oct 25, 2005 | 20.23 | 20.45 | 19.90 | 20.41 | 2,432,542 | +0.15(+0.74%) |
Oct 24, 2005 | 19.92 | 20.41 | 19.82 | 20.26 | 1,484,671 | +0.45(+2.28%) |
Oct 21, 2005 | 20.05 | 20.14 | 19.71 | 19.81 | 1,488,737 | -0.04(-0.18%) |
Oct 20, 2005 | 20.26 | 20.30 | 19.74 | 19.85 | 1,857,561 | -0.18(-0.88%) |
Oct 19, 2005 | 19.43 | 20.56 | 19.08 | 20.02 | 2,059,765 | -0.25(-1.22%) |
Oct 18, 2005 | 20.58 | 21.18 | 20.11 | 20.27 | 1,905,457 | -0.15(-0.74%) |
Oct 17, 2005 | 20.10 | 20.55 | 20.08 | 20.42 | 1,681,452 | +0.50(+2.49%) |
Oct 14, 2005 | 19.86 | 20.10 | 19.70 | 19.93 | 1,794,415 | +0.23(+1.17%) |
Oct 13, 2005 | 18.72 | 20.25 | 18.72 | 19.70 | 2,288,966 | -0.43(-2.15%) |
Oct 12, 2005 | 20.36 | 20.79 | 20.05 | 20.13 | 2,335,620 | -0.01(-0.04%) |
Oct 11, 2005 | 20.66 | 20.79 | 20.09 | 20.14 | 2,301,392 | -0.51(-2.49%) |
Oct 10, 2005 | 21.14 | 21.40 | 20.46 | 20.65 | 2,816,164 | -0.09(-0.43%) |
Oct 07, 2005 | 22.57 | 22.75 | 20.18 | 20.74 | 4,871,072 | -1.32(-5.98%) |
Oct 06, 2005 | 21.43 | 22.10 | 21.29 | 22.06 | 1,830,450 | +0.63(+2.93%) |
Oct 05, 2005 | 22.26 | 24.02 | 20.78 | 21.43 | 4,603,463 | -1.05(-4.69%) |
Oct 04, 2005 | 22.88 | 22.95 | 22.39 | 22.49 | 1,551,997 | -0.35(-1.55%) |
Oct 03, 2005 | 23.12 | 23.31 | 22.75 | 22.84 | 1,281,112 | -0.18(-0.77%) |
Sep 30, 2005 | 23.03 | 23.24 | 22.79 | 23.02 | 695,399 | +0.00(+0.00%) |
Sep 29, 2005 | 22.84 | 23.03 | 22.75 | 23.02 | 1,094,610 | -0.02(-0.08%) |
Sep 28, 2005 | 22.52 | 23.57 | 21.24 | 23.03 | 4,884,853 | +0.41(+1.80%) |
Sep 27, 2005 | 23.02 | 23.13 | 22.62 | 22.63 | 2,814,470 | -0.42(-1.81%) |
Sep 26, 2005 | 23.45 | 23.63 | 23.04 | 23.04 | 1,034,739 | -0.37(-1.59%) |
Sep 23, 2005 | 23.41 | 23.51 | 23.17 | 23.41 | 1,212,769 | -0.01(-0.04%) |
Sep 22, 2005 | 22.85 | 23.43 | 22.68 | 23.42 | 2,059,878 | +0.58(+2.52%) |
Sep 21, 2005 | 23.46 | 23.72 | 21.35 | 22.85 | 4,168,330 | -1.91(-7.72%) |
Sep 20, 2005 | 25.10 | 25.22 | 24.66 | 24.76 | 632,366 | -0.27(-1.10%) |
Sep 19, 2005 | 25.03 | 25.50 | 24.66 | 25.03 | 989,780 | -0.41(-1.60%) |
Sep 16, 2005 | 25.31 | 25.48 | 25.03 | 25.44 | 1,051,006 | +0.13(+0.52%) |
Sep 15, 2005 | 24.74 | 25.37 | 24.63 | 25.31 | 579,951 | +0.51(+2.07%) |
Sep 14, 2005 | 25.16 | 25.30 | 24.79 | 24.80 | 572,721 | -0.50(-1.99%) |
Sep 13, 2005 | 25.17 | 25.57 | 25.03 | 25.30 | 834,908 | +0.27(+1.06%) |
Sep 12, 2005 | 25.19 | 25.32 | 25.03 | 25.03 | 599,719 | -0.18(-0.70%) |
Sep 09, 2005 | 25.07 | 25.23 | 24.86 | 25.21 | 1,151,995 | +0.02(+0.07%) |
Sep 08, 2005 | 25.25 | 25.68 | 24.94 | 25.19 | 2,468,916 | -0.04(-0.14%) |
Sep 07, 2005 | 25.27 | 25.32 | 24.81 | 25.23 | 978,484 | +0.11(+0.42%) |
Sep 06, 2005 | 24.72 | 25.14 | 24.49 | 25.12 | 1,287,663 | +0.42(+1.72%) |
Sep 02, 2005 | 24.89 | 24.95 | 24.35 | 24.70 | 603,560 | -0.21(-0.85%) |
Sep 01, 2005 | 24.43 | 25.00 | 24.34 | 24.91 | 985,827 | +0.55(+2.25%) |
Aug 31, 2005 | 24.17 | 24.42 | 23.90 | 24.36 | 753,236 | +0.19(+0.81%) |
Aug 30, 2005 | 24.35 | 24.65 | 23.96 | 24.17 | 1,103,082 | -0.31(-1.27%) |
Aug 29, 2005 | 24.49 | 24.57 | 24.10 | 24.48 | 900,766 | -0.10(-0.40%) |
Aug 26, 2005 | 24.28 | 24.76 | 24.08 | 24.57 | 1,726,072 | +0.23(+0.95%) |
Aug 25, 2005 | 24.26 | 24.43 | 24.03 | 24.34 | 1,449,539 | +0.21(+0.88%) |
Aug 24, 2005 | 23.60 | 24.44 | 23.56 | 24.13 | 1,559,565 | +0.54(+2.29%) |
Aug 23, 2005 | 23.57 | 23.68 | 23.40 | 23.59 | 981,195 | +0.13(+0.57%) |
Aug 22, 2005 | 24.18 | 24.18 | 23.37 | 23.46 | 1,297,943 | -0.06(-0.26%) |
Aug 19, 2005 | 23.82 | 23.90 | 23.46 | 23.52 | 757,190 | -0.27(-1.15%) |
Aug 18, 2005 | 23.68 | 24.06 | 23.68 | 23.80 | 1,364,252 | -0.11(-0.44%) |
Aug 17, 2005 | 23.87 | 23.97 | 23.64 | 23.90 | 1,042,760 | -0.04(-0.15%) |
Aug 16, 2005 | 24.24 | 24.49 | 23.80 | 23.94 | 754,930 | -0.43(-1.78%) |
Aug 15, 2005 | 24.12 | 24.44 | 24.03 | 24.37 | 950,808 | +0.08(+0.33%) |
Aug 12, 2005 | 23.37 | 24.39 | 23.26 | 24.29 | 1,706,078 | +0.84(+3.59%) |
Aug 11, 2005 | 24.08 | 24.17 | 23.25 | 23.45 | 1,725,169 | -0.59(-2.47%) |
Aug 10, 2005 | 23.90 | 24.28 | 23.90 | 24.04 | 612,484 | +0.15(+0.63%) |
Aug 09, 2005 | 23.93 | 24.18 | 23.80 | 23.89 | 858,404 | -0.04(-0.15%) |
Aug 08, 2005 | 23.99 | 24.18 | 23.81 | 23.93 | 715,280 | +0.08(+0.33%) |
Aug 05, 2005 | 24.17 | 24.23 | 23.81 | 23.85 | 689,073 | -0.44(-1.82%) |
Aug 04, 2005 | 24.51 | 24.63 | 24.15 | 24.29 | 1,031,464 | -0.22(-0.90%) |
Aug 03, 2005 | 24.08 | 24.55 | 23.95 | 24.51 | 1,193,226 | +0.41(+1.69%) |
Aug 02, 2005 | 24.01 | 24.33 | 23.57 | 24.11 | 1,741,548 | -0.01(-0.04%) |
Aug 01, 2005 | 24.25 | 24.44 | 23.91 | 24.11 | 1,218,417 | -0.14(-0.58%) |
Jul 29, 2005 | 24.70 | 24.78 | 24.26 | 24.26 | 1,317,147 | -0.50(-2.00%) |
Jul 28, 2005 | 24.47 | 24.96 | 24.47 | 24.75 | 842,816 | +0.44(+1.82%) |
Jul 27, 2005 | 24.88 | 24.94 | 24.30 | 24.31 | 1,001,980 | -0.55(-2.21%) |
Jul 26, 2005 | 24.88 | 25.01 | 24.70 | 24.86 | 1,033,158 | +0.01(+0.04%) |
Jul 25, 2005 | 24.96 | 25.00 | 24.79 | 24.85 | 883,595 | -0.18(-0.71%) |
Jul 22, 2005 | 25.00 | 25.12 | 24.83 | 25.03 | 884,838 | +0.10(+0.39%) |
Jul 21, 2005 | 24.81 | 25.02 | 24.65 | 24.93 | 1,637,735 | +0.15(+0.61%) |
Jul 20, 2005 | 24.92 | 25.10 | 24.60 | 24.78 | 1,921,385 | -0.34(-1.34%) |
Jul 19, 2005 | 25.45 | 25.46 | 25.01 | 25.11 | 1,121,947 | -0.35(-1.36%) |
Jul 18, 2005 | 25.41 | 25.67 | 25.11 | 25.46 | 878,060 | +0.09(+0.35%) |
Jul 15, 2005 | 24.90 | 25.50 | 24.57 | 25.37 | 2,276,766 | -0.10(-0.38%) |
Jul 14, 2005 | 26.04 | 26.27 | 25.18 | 25.47 | 1,943,413 | -0.26(-1.00%) |
Jul 13, 2005 | 26.20 | 26.23 | 25.59 | 25.73 | 1,451,798 | -0.44(-1.69%) |
Jul 12, 2005 | 26.19 | 26.38 | 26.08 | 26.17 | 1,007,064 | -0.03(-0.10%) |
Jul 11, 2005 | 26.73 | 26.74 | 26.17 | 26.19 | 1,303,478 | -0.57(-2.12%) |
Jul 08, 2005 | 26.45 | 26.81 | 26.38 | 26.76 | 1,244,738 | +0.33(+1.24%) |
Jul 07, 2005 | 26.15 | 26.56 | 26.03 | 26.43 | 1,305,286 | +0.05(+0.20%) |
Jul 06, 2005 | 26.31 | 26.43 | 26.30 | 26.38 | 1,742,452 | +0.04(+0.17%) |
Jul 05, 2005 | 26.47 | 26.63 | 26.34 | 26.34 | 2,698,909 | -0.13(-0.50%) |
Jul 01, 2005 | 26.34 | 26.65 | 25.96 | 26.47 | 28,910,364 | +0.35(+1.36%) |
Jun 30, 2005 | 26.38 | 26.89 | 25.80 | 26.11 | 3,885,584 | -0.90(-3.34%) |
Jun 29, 2005 | 27.89 | 27.97 | 26.42 | 27.02 | 3,637,404 | -0.27(-1.01%) |
Jun 28, 2005 | 26.78 | 27.80 | 26.78 | 27.29 | 2,723,761 | +1.11(+4.23%) |
Jun 27, 2005 | 25.16 | 26.20 | 25.08 | 26.19 | 1,657,278 | +1.13(+4.52%) |
Jun 24, 2005 | 25.74 | 25.74 | 24.96 | 25.05 | 1,221,693 | -0.75(-2.92%) |
Jun 23, 2005 | 25.50 | 25.88 | 25.39 | 25.80 | 1,459,254 | +0.32(+1.25%) |
Jun 22, 2005 | 25.89 | 25.98 | 25.24 | 25.49 | 919,065 | -0.13(-0.52%) |
Jun 21, 2005 | 26.03 | 26.03 | 25.11 | 25.62 | 1,295,571 | +0.06(+0.24%) |
Jun 20, 2005 | 24.96 | 25.73 | 24.88 | 25.56 | 1,565,665 | +0.67(+2.70%) |
Jun 17, 2005 | 24.91 | 25.23 | 24.48 | 24.88 | 2,565,161 | +0.29(+1.19%) |
Jun 16, 2005 | 24.61 | 24.80 | 24.34 | 24.59 | 597,008 | +0.07(+0.29%) |
Jun 15, 2005 | 25.03 | 25.03 | 24.28 | 24.52 | 781,251 | -0.26(-1.04%) |
Jun 14, 2005 | 24.98 | 25.10 | 24.71 | 24.78 | 924,488 | -0.24(-0.96%) |
Jun 13, 2005 | 24.68 | 25.09 | 24.52 | 25.02 | 965,719 | +0.21(+0.86%) |
Jun 10, 2005 | 24.99 | 25.00 | 24.76 | 24.80 | 848,464 | -0.01(-0.04%) |
Jun 09, 2005 | 24.84 | 24.89 | 24.54 | 24.81 | 1,052,588 | -0.15(-0.60%) |
Jun 08, 2005 | 24.78 | 25.03 | 24.40 | 24.96 | 844,849 | +0.18(+0.71%) |
Jun 07, 2005 | 24.97 | 25.02 | 24.61 | 24.79 | 917,484 | -0.07(-0.28%) |
Jun 06, 2005 | 24.78 | 24.86 | 24.25 | 24.86 | 941,093 | +0.04(+0.18%) |
Jun 03, 2005 | 24.48 | 24.87 | 24.30 | 24.81 | 1,285,969 | +0.41(+1.67%) |
Jun 02, 2005 | 24.33 | 24.48 | 24.03 | 24.41 | 961,088 | +0.23(+0.95%) |
Jun 01, 2005 | 24.54 | 24.72 | 24.07 | 24.18 | 1,533,358 | -0.44(-1.80%) |
May 31, 2005 | 22.97 | 24.62 | 22.80 | 24.62 | 4,061,015 | +1.58(+6.88%) |
May 27, 2005 | 22.83 | 23.24 | 22.83 | 23.03 | 1,722,232 | +0.20(+0.89%) |
May 26, 2005 | 23.10 | 23.19 | 22.29 | 22.83 | 1,704,835 | -0.10(-0.42%) |
May 25, 2005 | 23.50 | 23.50 | 22.64 | 22.93 | 1,380,971 | -0.31(-1.33%) |
May 24, 2005 | 23.61 | 23.62 | 23.16 | 23.24 | 1,044,228 | -0.38(-1.61%) |
May 23, 2005 | 23.62 | 23.73 | 23.45 | 23.62 | 728,610 | +0.09(+0.38%) |
May 20, 2005 | 23.60 | 23.67 | 23.37 | 23.53 | 833,101 | -0.07(-0.30%) |
May 19, 2005 | 23.95 | 24.06 | 23.57 | 23.60 | 1,047,730 | -0.29(-1.22%) |
May 18, 2005 | 23.46 | 24.08 | 23.42 | 23.89 | 844,736 | +0.43(+1.85%) |
May 17, 2005 | 23.81 | 23.81 | 23.10 | 23.46 | 1,080,941 | -0.35(-1.49%) |
May 16, 2005 | 23.41 | 23.86 | 23.37 | 23.81 | 499,747 | +12.11(+103.40%) |
May 13, 2005 | 11.82 | 11.95 | 11.67 | 11.71 | 984,132 | -0.17(-1.40%) |
May 12, 2005 | 12.13 | 12.19 | 11.85 | 11.87 | 1,131,210 | -0.28(-2.28%) |
May 11, 2005 | 12.16 | 12.23 | 12.11 | 12.15 | 909,803 | +0.00(+0.04%) |
May 10, 2005 | 12.27 | 12.31 | 12.10 | 12.15 | 1,072,469 | -0.17(-1.35%) |
May 09, 2005 | 12.36 | 12.39 | 12.28 | 12.31 | 1,194,469 | -0.04(-0.34%) |
May 06, 2005 | 12.46 | 12.55 | 12.34 | 12.35 | 942,562 | -0.01(-0.07%) |
May 05, 2005 | 12.34 | 12.42 | 12.21 | 12.36 | 1,374,532 | +0.05(+0.40%) |
May 04, 2005 | 12.06 | 12.33 | 11.91 | 12.31 | 2,614,864 | +0.46(+3.84%) |
May 03, 2005 | 11.92 | 12.06 | 11.86 | 11.86 | 1,301,332 | +0.01(+0.08%) |
May 02, 2005 | 11.78 | 11.92 | 11.77 | 11.85 | 975,095 | +0.18(+1.57%) |
Apr 29, 2005 | 11.79 | 11.83 | 11.47 | 11.67 | 1,766,965 | -0.07(-0.57%) |
Apr 28, 2005 | 11.99 | 11.99 | 11.68 | 11.73 | 2,022,261 | -0.26(-2.18%) |
Apr 27, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 2,349,402 | -0.08(-0.62%) |
Apr 26, 2005 | 12.30 | 12.46 | 12.07 | 12.07 | 2,441,805 | -0.47(-3.76%) |
Apr 25, 2005 | 12.47 | 12.58 | 12.34 | 12.54 | 1,518,447 | +0.16(+1.27%) |
Apr 22, 2005 | 12.55 | 12.60 | 12.34 | 12.38 | 2,323,420 | -0.14(-1.11%) |
Apr 21, 2005 | 12.56 | 12.66 | 12.41 | 12.52 | 2,829,042 | -0.01(-0.05%) |
Apr 20, 2005 | 12.88 | 12.88 | 12.46 | 12.53 | 2,828,138 | -0.35(-2.75%) |
Apr 19, 2005 | 12.64 | 12.94 | 12.61 | 12.88 | 2,172,050 | +0.25(+2.02%) |
Apr 18, 2005 | 12.36 | 12.71 | 12.27 | 12.63 | 2,160,979 | +0.33(+2.72%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.28 | 12.29 | 2,059,087 | -0.32(-2.54%) |
Apr 14, 2005 | 12.83 | 12.88 | 12.56 | 12.61 | 1,728,332 | -0.21(-1.66%) |
Apr 13, 2005 | 13.17 | 13.18 | 12.64 | 12.83 | 3,110,771 | -0.44(-3.29%) |
Apr 12, 2005 | 12.78 | 13.31 | 12.71 | 13.26 | 2,589,109 | +0.47(+3.70%) |
Apr 11, 2005 | 12.82 | 12.88 | 12.70 | 12.79 | 2,820,683 | -0.04(-0.28%) |
Apr 08, 2005 | 12.64 | 13.17 | 12.64 | 12.82 | 5,574,040 | +0.77(+6.39%) |
Apr 07, 2005 | 11.75 | 12.06 | 11.72 | 12.05 | 1,118,784 | +0.32(+2.70%) |
Apr 06, 2005 | 11.88 | 11.88 | 11.71 | 11.74 | 1,887,609 | -0.09(-0.77%) |
Apr 05, 2005 | 11.77 | 11.92 | 11.77 | 11.83 | 788,254 | +0.10(+0.83%) |
Apr 04, 2005 | 11.74 | 11.77 | 11.63 | 11.73 | 850,836 | -0.04(-0.32%) |