Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 27.60 | 27.60 | 27.01 | 27.12 | 92,196 | -0.32(-1.17%) |
Mar 30, 2006 | 27.71 | 27.85 | 27.16 | 27.44 | 129,952 | -0.34(-1.22%) |
Mar 29, 2006 | 27.39 | 28.11 | 27.39 | 27.78 | 184,580 | +0.57(+2.09%) |
Mar 28, 2006 | 27.87 | 28.08 | 26.81 | 27.21 | 107,679 | -0.73(-2.61%) |
Mar 27, 2006 | 27.50 | 28.05 | 27.50 | 27.94 | 100,371 | -0.02(-0.07%) |
Mar 24, 2006 | 26.48 | 27.96 | 26.48 | 27.96 | 152,840 | +1.20(+4.48%) |
Mar 23, 2006 | 26.93 | 26.93 | 26.50 | 26.76 | 54,600 | -0.10(-0.37%) |
Mar 22, 2006 | 27.03 | 27.03 | 26.25 | 26.86 | 105,800 | +0.04(+0.15%) |
Mar 21, 2006 | 26.59 | 27.61 | 26.59 | 26.82 | 127,827 | +0.10(+0.37%) |
Mar 20, 2006 | 27.01 | 27.20 | 26.52 | 26.72 | 236,500 | -0.76(-2.77%) |
Mar 17, 2006 | 27.49 | 27.68 | 27.25 | 27.48 | 130,932 | -0.05(-0.18%) |
Mar 16, 2006 | 28.15 | 28.15 | 27.38 | 27.53 | 179,893 | -0.34(-1.22%) |
Mar 15, 2006 | 27.00 | 28.39 | 27.00 | 27.87 | 188,035 | +0.90(+3.34%) |
Mar 14, 2006 | 27.24 | 27.24 | 26.40 | 26.97 | 169,755 | -0.23(-0.85%) |
Mar 13, 2006 | 26.97 | 27.75 | 26.97 | 27.20 | 180,849 | +0.17(+0.63%) |
Mar 10, 2006 | 26.75 | 27.50 | 26.70 | 27.03 | 81,444 | +0.20(+0.75%) |
Mar 09, 2006 | 27.30 | 27.90 | 26.54 | 26.83 | 350,944 | -0.34(-1.25%) |
Mar 08, 2006 | 25.96 | 27.24 | 25.82 | 27.17 | 269,013 | +1.16(+4.46%) |
Mar 07, 2006 | 26.73 | 26.85 | 25.75 | 26.01 | 226,546 | -0.76(-2.84%) |
Mar 06, 2006 | 27.40 | 28.12 | 26.60 | 26.77 | 184,953 | -0.70(-2.55%) |
Mar 03, 2006 | 28.13 | 28.43 | 27.25 | 27.47 | 173,592 | -0.66(-2.35%) |
Mar 02, 2006 | 27.35 | 28.24 | 27.10 | 28.13 | 149,568 | +0.78(+2.85%) |
Mar 01, 2006 | 27.05 | 27.46 | 26.64 | 27.35 | 190,280 | +0.26(+0.96%) |
Feb 28, 2006 | 27.01 | 27.30 | 26.73 | 27.09 | 209,335 | +0.08(+0.30%) |
Feb 27, 2006 | 27.47 | 27.65 | 26.75 | 27.01 | 219,267 | -0.52(-1.89%) |
Feb 24, 2006 | 27.09 | 27.62 | 26.95 | 27.53 | 215,180 | +0.60(+2.23%) |
Feb 23, 2006 | 26.57 | 27.20 | 26.38 | 26.93 | 220,555 | +0.28(+1.05%) |
Feb 22, 2006 | 25.79 | 26.70 | 25.65 | 26.65 | 208,355 | +0.86(+3.33%) |
Feb 21, 2006 | 25.50 | 25.98 | 25.50 | 25.79 | 341,697 | +0.29(+1.14%) |
Feb 17, 2006 | 25.00 | 25.71 | 24.81 | 25.50 | 630,577 | +0.51(+2.04%) |
Feb 16, 2006 | 25.66 | 26.18 | 24.55 | 24.99 | 574,300 | -0.54(-2.12%) |
Feb 15, 2006 | 25.92 | 26.01 | 25.30 | 25.53 | 718,546 | -0.47(-1.81%) |
Feb 14, 2006 | 26.13 | 26.98 | 25.55 | 26.00 | 2,345,035 | -3.86(-12.93%) |
Feb 13, 2006 | 30.07 | 30.16 | 28.74 | 29.86 | 1,062,709 | -0.15(-0.50%) |
Feb 10, 2006 | 30.07 | 30.30 | 29.30 | 30.01 | 205,353 | -0.17(-0.56%) |
Feb 09, 2006 | 31.00 | 31.31 | 30.01 | 30.18 | 229,880 | -0.84(-2.71%) |
Feb 08, 2006 | 31.55 | 31.55 | 29.00 | 31.02 | 301,768 | -0.22(-0.70%) |
Feb 07, 2006 | 31.59 | 32.13 | 31.01 | 31.24 | 377,702 | +0.24(+0.77%) |
Feb 06, 2006 | 30.10 | 31.72 | 30.02 | 31.00 | 611,230 | +1.25(+4.20%) |
Feb 03, 2006 | 28.96 | 29.98 | 28.58 | 29.75 | 445,504 | +1.01(+3.51%) |
Feb 02, 2006 | 28.75 | 29.18 | 28.44 | 28.74 | 295,730 | -0.15(-0.52%) |
Feb 01, 2006 | 27.50 | 29.15 | 27.44 | 28.89 | 522,682 | +1.67(+6.14%) |
Jan 31, 2006 | 25.96 | 27.28 | 25.95 | 27.22 | 344,194 | +1.35(+5.22%) |
Jan 30, 2006 | 25.20 | 26.20 | 25.20 | 25.87 | 189,023 | +0.61(+2.41%) |
Jan 27, 2006 | 25.18 | 25.66 | 25.15 | 25.26 | 113,199 | -0.03(-0.12%) |
Jan 26, 2006 | 25.65 | 25.85 | 25.20 | 25.29 | 207,865 | -0.29(-1.13%) |
Jan 25, 2006 | 25.70 | 26.38 | 25.15 | 25.58 | 162,092 | -0.31(-1.20%) |
Jan 24, 2006 | 25.49 | 25.94 | 25.40 | 25.89 | 163,452 | +0.42(+1.65%) |
Jan 23, 2006 | 25.93 | 26.48 | 25.15 | 25.47 | 294,163 | -0.56(-2.15%) |
Jan 20, 2006 | 26.55 | 26.85 | 25.78 | 26.03 | 250,034 | -0.53(-2.00%) |
Jan 19, 2006 | 26.55 | 26.97 | 26.12 | 26.56 | 155,041 | +0.09(+0.34%) |
Jan 18, 2006 | 25.81 | 26.77 | 25.73 | 26.47 | 130,651 | -0.30(-1.12%) |
Jan 17, 2006 | 26.50 | 26.84 | 25.66 | 26.77 | 250,026 | -0.08(-0.30%) |
Jan 13, 2006 | 26.28 | 27.21 | 25.75 | 26.85 | 279,126 | +0.51(+1.94%) |
Jan 12, 2006 | 26.82 | 27.00 | 26.05 | 26.34 | 385,400 | -0.66(-2.44%) |
Jan 11, 2006 | 27.09 | 27.26 | 26.62 | 27.00 | 499,995 | +0.03(+0.11%) |
Jan 10, 2006 | 26.66 | 27.63 | 26.60 | 26.97 | 232,418 | +0.18(+0.67%) |
Jan 09, 2006 | 27.26 | 27.46 | 26.33 | 26.79 | 452,597 | -0.99(-3.56%) |
Jan 06, 2006 | 27.71 | 28.19 | 27.04 | 27.78 | 341,891 | +0.09(+0.33%) |
Jan 05, 2006 | 26.26 | 28.05 | 25.67 | 27.69 | 684,623 | +1.70(+6.54%) |
Jan 04, 2006 | 25.50 | 26.25 | 25.44 | 25.99 | 244,763 | +0.17(+0.66%) |
Jan 03, 2006 | 26.04 | 26.98 | 25.16 | 25.82 | 345,722 | -0.54(-2.05%) |
Dec 30, 2005 | 25.46 | 26.65 | 25.17 | 26.36 | 396,472 | +0.50(+1.93%) |
Dec 29, 2005 | 25.51 | 26.20 | 24.69 | 25.86 | 441,312 | +0.28(+1.09%) |
Dec 28, 2005 | 26.05 | 26.92 | 25.32 | 25.58 | 529,000 | -0.79(-3.00%) |
Dec 27, 2005 | 27.38 | 27.50 | 26.06 | 26.37 | 403,000 | -1.11(-4.04%) |
Dec 23, 2005 | 28.26 | 28.38 | 26.81 | 27.48 | 277,633 | -0.75(-2.66%) |
Dec 22, 2005 | 27.95 | 28.49 | 27.74 | 28.23 | 381,043 | +0.33(+1.18%) |
Dec 21, 2005 | 27.49 | 28.00 | 27.42 | 27.90 | 290,521 | +0.42(+1.53%) |
Dec 20, 2005 | 27.88 | 28.10 | 27.00 | 27.48 | 527,536 | -0.61(-2.17%) |
Dec 19, 2005 | 27.27 | 28.26 | 27.22 | 28.09 | 745,940 | +0.94(+3.46%) |
Dec 16, 2005 | 26.65 | 27.90 | 26.50 | 27.15 | 1,141,877 | +0.41(+1.53%) |
Dec 15, 2005 | 29.60 | 29.70 | 25.80 | 26.74 | 3,345,305 | -3.02(-10.15%) |
Dec 14, 2005 | 30.36 | 31.20 | 29.17 | 29.76 | 4,987,129 | +1.51(+5.35%) |
Dec 13, 2005 | 43.37 | 43.44 | 27.78 | 28.25 | 12,168,586 | -14.81(-34.39%) |
Dec 12, 2005 | 42.72 | 43.36 | 42.07 | 43.06 | 640,500 | +0.71(+1.68%) |
Dec 09, 2005 | 41.20 | 42.58 | 40.86 | 42.35 | 346,848 | +1.23(+2.99%) |
Dec 08, 2005 | 42.30 | 42.54 | 40.84 | 41.12 | 492,113 | -0.83(-1.98%) |
Dec 07, 2005 | 42.50 | 43.09 | 41.36 | 41.95 | 482,268 | -0.45(-1.06%) |
Dec 06, 2005 | 43.40 | 43.47 | 41.25 | 42.40 | 835,633 | -1.10(-2.53%) |
Dec 05, 2005 | 42.21 | 44.20 | 42.09 | 43.50 | 765,259 | +1.38(+3.28%) |
Dec 02, 2005 | 41.48 | 42.19 | 41.03 | 42.12 | 338,144 | +0.95(+2.31%) |
Dec 01, 2005 | 39.60 | 41.85 | 39.60 | 41.17 | 535,741 | +1.59(+4.02%) |
Nov 30, 2005 | 40.28 | 40.31 | 38.63 | 39.58 | 357,320 | -0.31(-0.78%) |
Nov 29, 2005 | 39.80 | 40.30 | 39.08 | 39.89 | 505,094 | +0.47(+1.19%) |
Nov 28, 2005 | 38.00 | 40.33 | 37.80 | 39.42 | 623,945 | +0.88(+2.28%) |
Nov 25, 2005 | 39.50 | 39.50 | 37.25 | 38.54 | 323,502 | -0.90(-2.28%) |
Nov 23, 2005 | 39.25 | 40.03 | 38.90 | 39.44 | 401,525 | +0.59(+1.52%) |
Nov 22, 2005 | 38.00 | 39.42 | 37.68 | 38.85 | 774,126 | +1.07(+2.83%) |
Nov 21, 2005 | 36.55 | 37.98 | 36.52 | 37.78 | 590,918 | +1.29(+3.54%) |
Nov 18, 2005 | 38.57 | 38.74 | 35.00 | 36.49 | 987,925 | -1.71(-4.48%) |
Nov 17, 2005 | 36.63 | 38.55 | 36.63 | 38.20 | 466,664 | +1.70(+4.66%) |
Nov 16, 2005 | 37.55 | 37.60 | 36.22 | 36.50 | 452,191 | -1.05(-2.80%) |
Nov 15, 2005 | 36.85 | 37.56 | 35.93 | 37.55 | 561,409 | +0.84(+2.29%) |
Nov 14, 2005 | 36.50 | 38.34 | 36.34 | 36.71 | 1,081,501 | +0.89(+2.48%) |
Nov 11, 2005 | 34.45 | 35.99 | 34.21 | 35.82 | 430,385 | +1.88(+5.54%) |
Nov 10, 2005 | 33.31 | 34.61 | 33.31 | 33.94 | 378,682 | +0.36(+1.07%) |
Nov 09, 2005 | 35.07 | 35.07 | 33.13 | 33.58 | 518,717 | -1.16(-3.34%) |
Nov 08, 2005 | 35.83 | 35.83 | 34.31 | 34.74 | 666,637 | -0.10(-0.29%) |
Nov 07, 2005 | 35.76 | 36.13 | 34.63 | 34.84 | 878,653 | +1.16(+3.44%) |
Nov 04, 2005 | 34.70 | 34.74 | 32.77 | 33.68 | 566,711 | -0.82(-2.38%) |
Nov 03, 2005 | 32.67 | 34.74 | 32.60 | 34.50 | 1,146,093 | +1.98(+6.09%) |
Nov 02, 2005 | 33.06 | 33.22 | 31.67 | 32.52 | 2,850,796 | +5.61(+20.85%) |
Nov 01, 2005 | 27.47 | 27.50 | 26.70 | 26.91 | 427,613 | -0.49(-1.79%) |
Oct 31, 2005 | 26.70 | 27.50 | 26.10 | 27.40 | 380,029 | +1.61(+6.24%) |
Oct 28, 2005 | 25.61 | 25.80 | 24.05 | 25.79 | 181,721 | +0.43(+1.70%) |
Oct 27, 2005 | 26.70 | 26.70 | 25.25 | 25.36 | 88,807 | -1.19(-4.49%) |
Oct 26, 2005 | 26.68 | 26.77 | 26.01 | 26.55 | 81,900 | +0.12(+0.46%) |
Oct 25, 2005 | 26.29 | 26.82 | 25.73 | 26.43 | 122,573 | +0.12(+0.46%) |
Oct 24, 2005 | 26.10 | 26.93 | 25.80 | 26.31 | 233,027 | +0.58(+2.25%) |
Oct 21, 2005 | 24.60 | 26.00 | 24.36 | 25.73 | 301,296 | +1.61(+6.67%) |
Oct 20, 2005 | 24.02 | 24.49 | 24.00 | 24.12 | 73,439 | +0.05(+0.21%) |
Oct 19, 2005 | 23.88 | 24.49 | 22.40 | 24.07 | 219,848 | +0.01(+0.04%) |
Oct 18, 2005 | 24.33 | 24.33 | 23.84 | 24.06 | 70,740 | +0.06(+0.25%) |
Oct 17, 2005 | 23.40 | 24.13 | 23.40 | 24.00 | 100,958 | +0.10(+0.42%) |
Oct 14, 2005 | 23.11 | 24.18 | 23.05 | 23.90 | 164,917 | +0.90(+3.91%) |
Oct 13, 2005 | 22.00 | 23.00 | 21.80 | 23.00 | 221,748 | +0.92(+4.17%) |
Oct 12, 2005 | 23.65 | 24.11 | 21.60 | 22.08 | 612,776 | -1.83(-7.65%) |
Oct 11, 2005 | 24.57 | 24.57 | 23.68 | 23.91 | 156,271 | -0.59(-2.41%) |
Oct 10, 2005 | 24.30 | 24.91 | 24.25 | 24.50 | 132,848 | +0.10(+0.41%) |
Oct 07, 2005 | 23.63 | 24.72 | 23.55 | 24.40 | 160,697 | +0.86(+3.65%) |
Oct 06, 2005 | 24.43 | 24.63 | 23.16 | 23.54 | 481,935 | -1.14(-4.62%) |
Oct 05, 2005 | 26.25 | 26.60 | 24.56 | 24.68 | 402,747 | -2.01(-7.53%) |
Oct 04, 2005 | 26.60 | 27.24 | 26.25 | 26.69 | 301,500 | +0.38(+1.44%) |
Oct 03, 2005 | 26.08 | 26.79 | 25.75 | 26.31 | 211,567 | +0.37(+1.43%) |
Sep 30, 2005 | 26.17 | 26.25 | 25.52 | 25.94 | 179,321 | +0.04(+0.15%) |
Sep 29, 2005 | 25.00 | 26.27 | 25.00 | 25.90 | 266,088 | +0.70(+2.78%) |
Sep 28, 2005 | 25.01 | 25.37 | 24.67 | 25.20 | 250,730 | +0.34(+1.37%) |
Sep 27, 2005 | 24.50 | 25.00 | 24.31 | 24.86 | 206,434 | +0.48(+1.97%) |
Sep 26, 2005 | 23.70 | 25.15 | 23.58 | 24.38 | 641,484 | +1.22(+5.27%) |
Sep 23, 2005 | 23.16 | 23.53 | 21.80 | 23.16 | 383,938 | +0.01(+0.04%) |
Sep 22, 2005 | 23.15 | 23.78 | 22.90 | 23.15 | 240,143 | -0.43(-1.82%) |
Sep 21, 2005 | 23.72 | 24.20 | 22.91 | 23.58 | 168,676 | -0.26(-1.09%) |
Sep 20, 2005 | 23.06 | 24.19 | 23.01 | 23.84 | 274,684 | +0.69(+2.98%) |
Sep 19, 2005 | 24.82 | 24.82 | 22.70 | 23.15 | 477,361 | -1.40(-5.70%) |
Sep 16, 2005 | 23.71 | 24.89 | 23.71 | 24.55 | 144,787 | +0.78(+3.28%) |
Sep 15, 2005 | 25.39 | 25.69 | 23.56 | 23.77 | 361,348 | -1.68(-6.60%) |
Sep 14, 2005 | 25.36 | 25.64 | 25.00 | 25.45 | 157,900 | -0.02(-0.08%) |
Sep 13, 2005 | 25.00 | 25.82 | 24.81 | 25.47 | 207,318 | +0.50(+2.00%) |
Sep 12, 2005 | 24.67 | 25.20 | 24.67 | 24.97 | 242,278 | +0.09(+0.36%) |
Sep 09, 2005 | 24.89 | 25.22 | 24.70 | 24.88 | 296,293 | -0.13(-0.52%) |
Sep 08, 2005 | 25.30 | 25.47 | 24.70 | 25.01 | 206,581 | -0.42(-1.65%) |
Sep 07, 2005 | 25.55 | 25.73 | 25.20 | 25.43 | 252,315 | +0.01(+0.04%) |
Sep 06, 2005 | 25.10 | 25.74 | 24.85 | 25.42 | 412,165 | +0.72(+2.91%) |
Sep 02, 2005 | 24.51 | 24.74 | 24.47 | 24.70 | 168,197 | +0.20(+0.82%) |
Sep 01, 2005 | 24.52 | 25.00 | 24.14 | 24.50 | 435,225 | +0.21(+0.86%) |
Aug 31, 2005 | 23.65 | 24.30 | 23.30 | 24.29 | 391,040 | +0.65(+2.75%) |
Aug 30, 2005 | 22.65 | 23.75 | 22.65 | 23.64 | 278,285 | +0.96(+4.23%) |
Aug 29, 2005 | 22.89 | 23.06 | 21.71 | 22.68 | 323,616 | -0.38(-1.65%) |
Aug 26, 2005 | 23.31 | 24.30 | 22.66 | 23.06 | 315,170 | -0.47(-2.00%) |
Aug 25, 2005 | 22.70 | 23.74 | 22.34 | 23.53 | 256,575 | +0.71(+3.11%) |
Aug 24, 2005 | 22.71 | 23.41 | 22.66 | 22.82 | 216,095 | -0.03(-0.13%) |
Aug 23, 2005 | 23.07 | 23.32 | 22.56 | 22.85 | 228,147 | +0.15(+0.66%) |
Aug 22, 2005 | 22.52 | 23.45 | 22.24 | 22.70 | 421,095 | +0.29(+1.29%) |
Aug 19, 2005 | 21.27 | 22.66 | 20.92 | 22.41 | 272,280 | +0.91(+4.23%) |
Aug 18, 2005 | 21.08 | 21.70 | 20.77 | 21.50 | 334,469 | -0.12(-0.56%) |
Aug 17, 2005 | 21.86 | 22.32 | 20.67 | 21.62 | 721,662 | -0.76(-3.40%) |
Aug 16, 2005 | 23.83 | 23.86 | 22.07 | 22.38 | 733,295 | -1.02(-4.36%) |
Aug 15, 2005 | 22.12 | 23.60 | 22.00 | 23.40 | 1,478,506 | +1.44(+6.56%) |
Aug 12, 2005 | 21.90 | 22.00 | 21.80 | 21.96 | 139,673 | +0.06(+0.27%) |
Aug 11, 2005 | 21.59 | 22.10 | 21.59 | 21.90 | 154,260 | -0.03(-0.14%) |
Aug 10, 2005 | 21.93 | 22.15 | 21.85 | 21.93 | 344,410 | +0.22(+1.01%) |
Aug 09, 2005 | 21.94 | 22.24 | 21.30 | 21.71 | 525,328 | +0.20(+0.93%) |
Aug 08, 2005 | 21.78 | 22.00 | 21.26 | 21.51 | 256,639 | +0.08(+0.37%) |
Aug 05, 2005 | 22.00 | 22.20 | 21.25 | 21.43 | 281,578 | -0.57(-2.59%) |
Aug 04, 2005 | 21.99 | 22.71 | 21.50 | 22.00 | 567,868 | +0.01(+0.05%) |
Aug 03, 2005 | 21.15 | 22.80 | 21.01 | 21.99 | 1,435,095 | +1.49(+7.27%) |
Aug 02, 2005 | 23.48 | 23.59 | 20.35 | 20.50 | 3,394,356 | -2.08(-9.21%) |
Aug 01, 2005 | 22.30 | 22.58 | 21.60 | 22.58 | 988,208 | +1.08(+5.02%) |
Jul 29, 2005 | 20.88 | 21.84 | 20.70 | 21.50 | 698,872 | +1.25(+6.17%) |
Jul 28, 2005 | 18.50 | 20.40 | 18.50 | 20.25 | 538,059 | +1.43(+7.60%) |
Jul 27, 2005 | 18.89 | 19.25 | 18.57 | 18.82 | 83,813 | -0.05(-0.26%) |
Jul 26, 2005 | 18.90 | 19.44 | 18.62 | 18.87 | 80,852 | -0.03(-0.16%) |
Jul 25, 2005 | 18.48 | 19.45 | 18.32 | 18.90 | 75,786 | -0.08(-0.42%) |
Jul 22, 2005 | 18.80 | 19.18 | 18.39 | 18.98 | 72,829 | +0.18(+0.96%) |
Jul 21, 2005 | 19.24 | 19.45 | 18.40 | 18.80 | 130,734 | -0.44(-2.29%) |
Jul 20, 2005 | 19.00 | 19.71 | 18.87 | 19.24 | 330,974 | +0.38(+2.01%) |
Jul 19, 2005 | 17.84 | 19.00 | 17.56 | 18.86 | 387,748 | +1.41(+8.08%) |
Jul 18, 2005 | 17.05 | 18.29 | 16.86 | 17.45 | 557,855 | +1.20(+7.38%) |
Jul 15, 2005 | 15.92 | 16.50 | 15.84 | 16.25 | 43,032 | +0.19(+1.18%) |
Jul 14, 2005 | 16.50 | 16.50 | 16.02 | 16.06 | 69,571 | -0.32(-1.95%) |
Jul 13, 2005 | 16.51 | 16.55 | 16.14 | 16.38 | 64,546 | -0.12(-0.73%) |
Jul 12, 2005 | 16.68 | 16.98 | 16.30 | 16.50 | 115,711 | -0.19(-1.14%) |
Jul 11, 2005 | 16.50 | 16.90 | 16.40 | 16.69 | 175,292 | +0.13(+0.79%) |
Jul 08, 2005 | 16.47 | 16.70 | 16.25 | 16.56 | 120,325 | +0.13(+0.79%) |
Jul 07, 2005 | 16.81 | 16.84 | 16.34 | 16.43 | 56,309 | -0.52(-3.07%) |
Jul 06, 2005 | 16.47 | 17.35 | 16.47 | 16.95 | 102,168 | +0.09(+0.53%) |
Jul 05, 2005 | 17.00 | 17.24 | 16.50 | 16.86 | 119,300 | -0.31(-1.81%) |
Jul 01, 2005 | 17.50 | 17.57 | 17.10 | 17.17 | 70,300 | -0.18(-1.04%) |
Jun 30, 2005 | 17.58 | 17.60 | 17.10 | 17.35 | 78,220 | -0.19(-1.08%) |
Jun 29, 2005 | 17.09 | 17.76 | 16.98 | 17.54 | 80,941 | +0.69(+4.09%) |
Jun 28, 2005 | 16.79 | 17.21 | 16.48 | 16.85 | 38,873 | -0.05(-0.30%) |
Jun 27, 2005 | 17.72 | 17.72 | 16.76 | 16.90 | 42,333 | -0.86(-4.84%) |
Jun 24, 2005 | 17.85 | 17.99 | 16.93 | 17.76 | 97,215 | -0.21(-1.17%) |
Jun 23, 2005 | 18.03 | 18.05 | 17.65 | 17.97 | 105,103 | +0.10(+0.56%) |
Jun 22, 2005 | 17.51 | 17.91 | 17.32 | 17.87 | 71,936 | +0.57(+3.29%) |
Jun 21, 2005 | 16.96 | 17.60 | 16.96 | 17.30 | 109,379 | +0.34(+2.00%) |
Jun 20, 2005 | 16.30 | 17.09 | 16.08 | 16.96 | 58,794 | +0.16(+0.95%) |
Jun 17, 2005 | 16.57 | 16.95 | 16.55 | 16.80 | 26,014 | +0.04(+0.24%) |
Jun 16, 2005 | 16.72 | 16.79 | 16.46 | 16.76 | 44,451 | +0.14(+0.84%) |
Jun 15, 2005 | 16.85 | 16.85 | 16.09 | 16.62 | 85,685 | +0.04(+0.24%) |
Jun 14, 2005 | 16.15 | 16.66 | 16.15 | 16.58 | 67,606 | +0.43(+2.66%) |
Jun 13, 2005 | 15.53 | 16.24 | 15.11 | 16.15 | 90,293 | +0.74(+4.80%) |
Jun 10, 2005 | 15.30 | 15.50 | 15.08 | 15.41 | 94,026 | +0.19(+1.25%) |
Jun 09, 2005 | 14.89 | 15.35 | 14.89 | 15.22 | 57,733 | +0.44(+2.98%) |
Jun 08, 2005 | 14.91 | 14.91 | 14.60 | 14.78 | 49,494 | -0.12(-0.81%) |
Jun 07, 2005 | 15.20 | 15.26 | 14.90 | 14.90 | 133,703 | -0.26(-1.72%) |
Jun 06, 2005 | 15.37 | 15.54 | 15.10 | 15.16 | 97,832 | -0.44(-2.82%) |
Jun 03, 2005 | 16.18 | 16.64 | 15.50 | 15.60 | 186,465 | -0.60(-3.70%) |
Jun 02, 2005 | 16.04 | 16.37 | 15.75 | 16.20 | 57,376 | +0.20(+1.25%) |
Jun 01, 2005 | 16.23 | 16.49 | 15.46 | 16.00 | 131,313 | +0.00(+0.00%) |
May 31, 2005 | 15.21 | 16.68 | 15.16 | 16.00 | 177,078 | +0.72(+4.71%) |
May 27, 2005 | 14.40 | 15.58 | 14.40 | 15.28 | 157,258 | +0.91(+6.33%) |
May 26, 2005 | 14.70 | 14.78 | 14.09 | 14.37 | 224,087 | -0.43(-2.91%) |
May 25, 2005 | 15.36 | 15.48 | 14.00 | 14.80 | 288,551 | -0.30(-1.99%) |
May 24, 2005 | 15.17 | 15.27 | 15.03 | 15.10 | 46,800 | -0.29(-1.88%) |
May 23, 2005 | 15.27 | 15.54 | 15.00 | 15.39 | 71,156 | +0.13(+0.85%) |
May 20, 2005 | 15.81 | 15.81 | 15.25 | 15.26 | 62,104 | -0.34(-2.18%) |
May 19, 2005 | 15.57 | 16.33 | 15.45 | 15.60 | 102,549 | +0.03(+0.19%) |
May 18, 2005 | 15.49 | 15.66 | 15.12 | 15.57 | 83,400 | +0.14(+0.91%) |
May 17, 2005 | 15.30 | 15.88 | 15.30 | 15.43 | 80,056 | -0.18(-1.15%) |
May 16, 2005 | 15.77 | 15.78 | 15.17 | 15.61 | 62,488 | +0.08(+0.52%) |
May 13, 2005 | 15.50 | 15.72 | 15.07 | 15.53 | 45,095 | +0.22(+1.44%) |
May 12, 2005 | 15.20 | 15.75 | 14.82 | 15.31 | 145,015 | -0.01(-0.06%) |
May 11, 2005 | 15.92 | 15.94 | 15.00 | 15.32 | 160,416 | -0.64(-4.02%) |
May 10, 2005 | 16.48 | 17.00 | 15.91 | 15.96 | 153,577 | -0.57(-3.45%) |
May 09, 2005 | 16.51 | 16.85 | 16.40 | 16.53 | 107,407 | +0.06(+0.36%) |
May 06, 2005 | 17.45 | 17.70 | 16.34 | 16.47 | 191,504 | -0.95(-5.45%) |
May 05, 2005 | 18.01 | 18.09 | 17.00 | 17.42 | 105,978 | -0.55(-3.06%) |
May 04, 2005 | 17.51 | 18.20 | 17.51 | 17.97 | 140,858 | +0.37(+2.10%) |
May 03, 2005 | 18.02 | 18.02 | 17.11 | 17.60 | 285,324 | -0.22(-1.23%) |
May 02, 2005 | 16.72 | 17.89 | 16.72 | 17.82 | 465,228 | +0.66(+3.85%) |
Apr 29, 2005 | 16.65 | 17.23 | 16.00 | 17.16 | 183,144 | +0.16(+0.94%) |
Apr 28, 2005 | 17.46 | 17.50 | 16.91 | 17.00 | 42,933 | -0.33(-1.90%) |
Apr 27, 2005 | 17.50 | 17.69 | 17.00 | 17.33 | 72,268 | -0.17(-0.97%) |
Apr 26, 2005 | 17.55 | 18.29 | 17.50 | 17.50 | 31,645 | -0.20(-1.13%) |
Apr 25, 2005 | 17.68 | 18.40 | 17.68 | 17.70 | 55,226 | -0.29(-1.61%) |
Apr 22, 2005 | 17.66 | 18.50 | 17.60 | 17.99 | 126,579 | +0.73(+4.23%) |
Apr 21, 2005 | 17.00 | 17.60 | 17.00 | 17.26 | 170,313 | +0.10(+0.58%) |
Apr 20, 2005 | 17.79 | 17.81 | 16.99 | 17.16 | 186,437 | -0.41(-2.33%) |
Apr 19, 2005 | 17.71 | 18.01 | 17.41 | 17.57 | 129,409 | +0.06(+0.34%) |
Apr 18, 2005 | 17.29 | 17.63 | 17.25 | 17.51 | 73,345 | +0.13(+0.75%) |
Apr 15, 2005 | 17.65 | 17.77 | 16.95 | 17.38 | 188,282 | -0.59(-3.28%) |
Apr 14, 2005 | 19.13 | 19.29 | 16.80 | 17.97 | 421,992 | -1.40(-7.23%) |
Apr 13, 2005 | 19.40 | 19.47 | 18.85 | 19.37 | 67,800 | +0.02(+0.10%) |
Apr 12, 2005 | 19.63 | 19.63 | 18.46 | 19.35 | 126,216 | -0.14(-0.74%) |
Apr 11, 2005 | 20.00 | 20.00 | 19.25 | 19.50 | 138,492 | -0.06(-0.33%) |
Apr 08, 2005 | 19.75 | 19.75 | 19.48 | 19.56 | 141,041 | +0.06(+0.31%) |
Apr 07, 2005 | 19.48 | 19.78 | 18.70 | 19.50 | 352,358 | +0.40(+2.09%) |
Apr 06, 2005 | 18.84 | 19.12 | 18.40 | 19.10 | 89,995 | +0.43(+2.30%) |
Apr 05, 2005 | 18.43 | 18.85 | 18.43 | 18.67 | 32,430 | +0.22(+1.19%) |
Apr 04, 2005 | 19.28 | 19.28 | 18.43 | 18.45 | 106,511 | -0.63(-3.30%) |