Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.76 | 19.80 | 19.48 | 19.53 | 464,848 | -0.24(-1.22%) |
Apr 27, 2006 | 19.62 | 19.86 | 19.48 | 19.77 | 431,321 | +0.09(+0.47%) |
Apr 26, 2006 | 19.80 | 19.80 | 19.59 | 19.67 | 524,140 | -0.03(-0.14%) |
Apr 25, 2006 | 20.09 | 20.18 | 19.67 | 19.70 | 1,350,239 | -0.36(-1.80%) |
Apr 24, 2006 | 20.04 | 20.29 | 20.04 | 20.06 | 832,782 | -0.69(-3.31%) |
Apr 21, 2006 | 20.78 | 20.78 | 20.60 | 20.75 | 995,026 | +0.02(+0.09%) |
Apr 20, 2006 | 20.40 | 20.85 | 20.36 | 20.73 | 1,322,318 | +0.42(+2.06%) |
Apr 19, 2006 | 20.37 | 20.40 | 20.20 | 20.31 | 445,983 | -0.06(-0.27%) |
Apr 18, 2006 | 19.92 | 20.48 | 19.92 | 20.37 | 1,316,820 | +0.45(+2.28%) |
Apr 17, 2006 | 19.85 | 19.97 | 19.71 | 19.92 | 859,302 | +0.10(+0.52%) |
Apr 13, 2006 | 19.43 | 19.85 | 19.67 | 19.81 | 1,023,379 | +0.38(+1.96%) |
Apr 12, 2006 | 19.57 | 19.74 | 19.31 | 19.43 | 979,610 | -0.04(-0.19%) |
Apr 11, 2006 | 19.94 | 19.95 | 18.67 | 19.47 | 3,171,688 | -0.51(-2.55%) |
Apr 10, 2006 | 20.41 | 20.41 | 19.91 | 19.98 | 1,073,615 | -0.32(-1.55%) |
Apr 07, 2006 | 20.64 | 20.78 | 20.23 | 20.30 | 1,376,543 | -0.58(-2.80%) |
Apr 06, 2006 | 21.43 | 21.54 | 20.86 | 20.88 | 1,214,191 | -0.92(-4.21%) |
Apr 05, 2006 | 21.52 | 21.84 | 21.45 | 21.80 | 530,285 | +0.70(+3.30%) |
Apr 04, 2006 | 21.00 | 21.21 | 20.87 | 21.10 | 947,161 | -0.20(-0.96%) |
Apr 03, 2006 | 20.96 | 21.44 | 20.96 | 21.31 | 545,917 | +0.25(+1.19%) |
Mar 31, 2006 | 20.96 | 21.15 | 20.96 | 21.06 | 463,231 | +0.08(+0.40%) |
Mar 30, 2006 | 20.77 | 21.03 | 20.77 | 20.97 | 768,747 | -0.22(-1.05%) |
Mar 29, 2006 | 20.82 | 21.23 | 20.82 | 21.20 | 131,628 | +0.37(+1.78%) |
Mar 28, 2006 | 21.21 | 21.21 | 20.71 | 20.82 | 473,580 | -0.39(-1.84%) |
Mar 27, 2006 | 20.98 | 21.31 | 20.95 | 21.21 | 971,202 | +0.29(+1.37%) |
Mar 24, 2006 | 20.86 | 20.93 | 20.59 | 20.93 | 449,756 | +0.05(+0.22%) |
Mar 23, 2006 | 20.46 | 20.94 | 20.46 | 20.88 | 627,308 | +0.43(+2.09%) |
Mar 22, 2006 | 20.31 | 20.53 | 20.22 | 20.45 | 405,341 | -0.05(-0.23%) |
Mar 21, 2006 | 20.22 | 20.98 | 20.22 | 20.50 | 2,000,725 | +0.40(+1.98%) |
Mar 20, 2006 | 20.18 | 20.22 | 19.99 | 20.10 | 725,410 | +0.07(+0.32%) |
Mar 17, 2006 | 20.23 | 20.30 | 19.94 | 20.04 | 1,160,720 | +0.08(+0.42%) |
Mar 16, 2006 | 20.21 | 20.34 | 19.83 | 19.95 | 1,064,128 | -0.27(-1.33%) |
Mar 15, 2006 | 20.06 | 20.33 | 20.06 | 20.22 | 798,177 | +0.16(+0.79%) |
Mar 14, 2006 | 19.99 | 20.12 | 19.67 | 20.06 | 895,092 | -0.32(-1.55%) |
Mar 13, 2006 | 20.45 | 20.55 | 20.31 | 20.38 | 1,013,784 | +0.04(+0.18%) |
Mar 10, 2006 | 20.32 | 20.46 | 20.18 | 20.34 | 957,511 | +0.18(+0.87%) |
Mar 09, 2006 | 20.51 | 20.85 | 20.05 | 20.17 | 1,702,217 | -0.20(-1.00%) |
Mar 08, 2006 | 20.50 | 20.57 | 20.28 | 20.37 | 1,314,987 | +0.13(+0.64%) |
Mar 07, 2006 | 21.28 | 21.29 | 20.23 | 20.24 | 2,440,133 | -0.93(-4.38%) |
Mar 06, 2006 | 21.61 | 21.75 | 21.11 | 21.17 | 1,329,002 | -0.03(-0.13%) |
Mar 03, 2006 | 21.35 | 21.38 | 21.19 | 21.20 | 736,082 | -0.55(-2.52%) |
Mar 02, 2006 | 21.66 | 21.92 | 21.63 | 21.74 | 1,691,653 | +0.56(+2.63%) |
Mar 01, 2006 | 20.90 | 21.33 | 20.73 | 21.19 | 1,550,322 | +0.61(+2.98%) |
Feb 28, 2006 | 21.20 | 21.21 | 20.51 | 20.57 | 500,424 | -0.62(-2.93%) |
Feb 27, 2006 | 21.18 | 21.27 | 21.12 | 21.20 | 781,683 | -0.12(-0.57%) |
Feb 24, 2006 | 21.33 | 21.43 | 21.29 | 21.32 | 404,802 | +0.08(+0.39%) |
Feb 23, 2006 | 21.43 | 21.43 | 21.23 | 21.23 | 958,373 | -0.19(-0.91%) |
Feb 22, 2006 | 21.57 | 21.57 | 21.30 | 21.43 | 1,096,469 | -0.37(-1.70%) |
Feb 21, 2006 | 22.15 | 22.26 | 21.67 | 21.80 | 919,672 | -0.26(-1.18%) |
Feb 17, 2006 | 21.99 | 22.26 | 21.99 | 22.06 | 374,186 | -0.58(-2.54%) |
Feb 16, 2006 | 22.14 | 22.72 | 21.89 | 22.63 | 1,087,090 | +0.92(+4.23%) |
Feb 15, 2006 | 21.86 | 21.93 | 21.64 | 21.72 | 665,471 | -0.01(-0.04%) |
Feb 14, 2006 | 21.59 | 21.96 | 21.45 | 21.72 | 487,056 | +0.43(+2.00%) |
Feb 13, 2006 | 21.60 | 21.60 | 21.23 | 21.30 | 480,696 | -0.32(-1.46%) |
Feb 10, 2006 | 21.77 | 21.78 | 21.34 | 21.61 | 1,028,769 | +0.24(+1.13%) |
Feb 09, 2006 | 21.84 | 21.85 | 21.37 | 21.37 | 701,477 | -0.58(-2.66%) |
Feb 08, 2006 | 21.13 | 22.26 | 21.13 | 21.96 | 1,866,079 | +1.41(+6.86%) |
Feb 07, 2006 | 20.71 | 20.71 | 20.50 | 20.55 | 716,677 | -0.16(-0.76%) |
Feb 06, 2006 | 20.60 | 20.80 | 20.59 | 20.70 | 332,358 | +0.30(+1.45%) |
Feb 03, 2006 | 20.22 | 20.49 | 20.18 | 20.41 | 765,405 | -0.22(-1.08%) |
Feb 02, 2006 | 21.09 | 21.09 | 20.55 | 20.63 | 839,897 | -0.66(-3.09%) |
Feb 01, 2006 | 20.84 | 21.42 | 20.84 | 21.29 | 707,083 | +0.09(+0.44%) |
Jan 31, 2006 | 21.34 | 21.34 | 20.82 | 21.20 | 1,468,715 | -0.50(-2.31%) |
Jan 30, 2006 | 21.47 | 21.82 | 20.98 | 21.70 | 514,546 | -0.14(-0.64%) |
Jan 27, 2006 | 20.87 | 22.12 | 20.87 | 21.84 | 1,904,673 | +0.89(+4.25%) |
Jan 26, 2006 | 20.18 | 21.03 | 20.11 | 20.95 | 1,357,462 | +0.89(+4.44%) |
Jan 25, 2006 | 20.21 | 20.31 | 19.95 | 20.05 | 1,096,577 | +0.26(+1.31%) |
Jan 24, 2006 | 19.62 | 19.85 | 19.62 | 19.80 | 1,126,439 | +0.44(+2.25%) |
Jan 23, 2006 | 19.43 | 19.48 | 19.12 | 19.36 | 1,276,933 | +0.80(+4.30%) |
Jan 20, 2006 | 19.29 | 19.32 | 18.50 | 18.56 | 1,550,322 | -0.96(-4.94%) |
Jan 19, 2006 | 19.22 | 19.69 | 19.22 | 19.53 | 1,165,140 | +0.32(+1.64%) |
Jan 18, 2006 | 19.16 | 19.38 | 18.79 | 19.21 | 1,850,555 | -0.03(-0.14%) |
Jan 17, 2006 | 19.34 | 19.44 | 19.23 | 19.24 | 1,335,362 | +0.13(+0.68%) |
Jan 13, 2006 | 18.74 | 19.15 | 18.73 | 19.11 | 1,794,174 | +0.77(+4.20%) |
Jan 12, 2006 | 19.29 | 19.29 | 18.05 | 18.34 | 7,094,012 | -1.86(-9.23%) |
Jan 11, 2006 | 19.67 | 20.38 | 19.55 | 20.20 | 1,885,915 | +0.72(+3.71%) |
Jan 10, 2006 | 19.49 | 19.55 | 19.35 | 19.48 | 1,310,891 | -0.37(-1.87%) |
Jan 09, 2006 | 19.92 | 19.93 | 19.62 | 19.85 | 964,949 | +0.02(+0.09%) |
Jan 06, 2006 | 19.02 | 19.90 | 19.02 | 19.83 | 1,250,305 | +0.96(+5.06%) |
Jan 05, 2006 | 19.39 | 19.40 | 18.75 | 18.88 | 3,070,352 | -0.70(-3.55%) |
Jan 04, 2006 | 19.94 | 19.96 | 19.57 | 19.57 | 1,648,963 | -0.54(-2.68%) |
Jan 03, 2006 | 19.94 | 20.22 | 19.86 | 20.11 | 1,582,340 | +0.20(+1.03%) |
Dec 30, 2005 | 19.97 | 20.03 | 19.78 | 19.91 | 323,518 | +0.06(+0.28%) |
Dec 29, 2005 | 19.49 | 19.99 | 19.49 | 19.85 | 1,506,877 | +0.36(+1.86%) |
Dec 28, 2005 | 19.48 | 19.58 | 19.40 | 19.49 | 551,522 | +0.10(+0.53%) |
Dec 27, 2005 | 19.80 | 19.82 | 19.36 | 19.39 | 692,853 | -0.27(-1.37%) |
Dec 23, 2005 | 19.40 | 19.89 | 18.95 | 19.66 | 1,319,407 | +0.34(+1.78%) |
Dec 22, 2005 | 19.19 | 19.38 | 19.11 | 19.31 | 952,659 | +0.07(+0.39%) |
Dec 21, 2005 | 18.93 | 19.29 | 18.93 | 19.24 | 822,217 | +0.40(+2.12%) |
Dec 20, 2005 | 18.95 | 18.99 | 18.74 | 18.84 | 333,220 | +0.09(+0.49%) |
Dec 19, 2005 | 18.99 | 19.16 | 18.72 | 18.75 | 682,396 | -0.24(-1.27%) |
Dec 16, 2005 | 19.09 | 19.10 | 18.98 | 18.99 | 558,422 | -0.02(-0.10%) |
Dec 15, 2005 | 18.93 | 19.15 | 18.93 | 19.01 | 837,310 | -0.01(-0.05%) |
Dec 14, 2005 | 19.48 | 19.48 | 18.73 | 19.02 | 3,406,052 | -0.82(-4.12%) |
Dec 13, 2005 | 19.80 | 20.03 | 19.73 | 19.83 | 884,312 | +0.03(+0.14%) |
Dec 12, 2005 | 19.73 | 20.04 | 19.70 | 19.80 | 566,184 | +0.36(+1.86%) |
Dec 09, 2005 | 19.58 | 19.58 | 19.31 | 19.44 | 952,120 | -0.14(-0.71%) |
Dec 08, 2005 | 19.67 | 19.83 | 19.52 | 19.58 | 939,723 | +0.05(+0.24%) |
Dec 07, 2005 | 19.64 | 19.76 | 19.49 | 19.54 | 702,340 | -0.13(-0.66%) |
Dec 06, 2005 | 20.27 | 20.27 | 19.54 | 19.67 | 2,296,970 | -0.81(-3.94%) |
Dec 05, 2005 | 20.79 | 20.86 | 20.12 | 20.47 | 2,184,746 | -0.37(-1.78%) |
Dec 02, 2005 | 21.09 | 21.10 | 20.76 | 20.84 | 803,352 | -0.19(-0.88%) |
Dec 01, 2005 | 20.91 | 21.34 | 20.84 | 21.03 | 2,692,177 | +0.52(+2.53%) |
Nov 30, 2005 | 20.32 | 20.56 | 20.13 | 20.51 | 2,301,929 | +0.55(+2.74%) |
Nov 29, 2005 | 20.11 | 20.18 | 19.93 | 19.96 | 1,079,436 | -0.22(-1.10%) |
Nov 28, 2005 | 19.94 | 20.27 | 19.93 | 20.18 | 1,931,731 | +1.20(+6.30%) |
Nov 25, 2005 | 19.25 | 19.25 | 18.99 | 18.99 | 1,993,503 | +0.46(+2.50%) |
Nov 23, 2005 | 18.54 | 18.63 | 18.49 | 18.52 | 1,379,885 | +0.21(+1.16%) |
Nov 22, 2005 | 18.60 | 18.60 | 18.25 | 18.31 | 799,578 | -0.41(-2.18%) |
Nov 21, 2005 | 18.70 | 18.77 | 18.59 | 18.72 | 564,674 | -0.06(-0.35%) |
Nov 18, 2005 | 18.84 | 18.86 | 18.66 | 18.78 | 944,898 | -0.05(-0.25%) |
Nov 17, 2005 | 18.88 | 18.88 | 18.64 | 18.83 | 1,130,859 | +0.14(+0.74%) |
Nov 16, 2005 | 18.75 | 18.82 | 18.65 | 18.69 | 529,315 | -0.06(-0.30%) |
Nov 15, 2005 | 19.09 | 19.14 | 18.68 | 18.75 | 793,434 | -0.32(-1.70%) |
Nov 14, 2005 | 19.20 | 19.26 | 19.04 | 19.07 | 482,959 | -0.20(-1.06%) |
Nov 11, 2005 | 18.97 | 19.38 | 18.97 | 19.28 | 437,143 | +0.39(+2.06%) |
Nov 10, 2005 | 18.79 | 18.96 | 18.77 | 18.89 | 723,900 | -0.14(-0.73%) |
Nov 09, 2005 | 18.69 | 19.08 | 18.66 | 19.03 | 690,697 | +0.44(+2.34%) |
Nov 08, 2005 | 18.51 | 18.63 | 18.40 | 18.59 | 253,985 | -0.01(-0.05%) |
Nov 07, 2005 | 18.48 | 18.69 | 18.39 | 18.60 | 580,629 | +0.13(+0.70%) |
Nov 04, 2005 | 18.83 | 18.83 | 18.18 | 18.47 | 832,351 | -0.27(-1.44%) |
Nov 03, 2005 | 18.27 | 18.93 | 18.24 | 18.74 | 3,076,713 | +0.70(+3.86%) |
Nov 02, 2005 | 17.78 | 18.13 | 17.67 | 18.04 | 1,588,808 | +0.25(+1.41%) |
Nov 01, 2005 | 17.60 | 17.90 | 17.47 | 17.79 | 434,879 | +0.16(+0.89%) |
Oct 31, 2005 | 17.23 | 17.71 | 17.23 | 17.63 | 1,285,665 | +0.61(+3.60%) |
Oct 28, 2005 | 16.79 | 17.11 | 16.71 | 17.02 | 472,502 | +0.00(+0.00%) |
Oct 27, 2005 | 17.17 | 17.17 | 16.88 | 17.02 | 499,669 | -0.24(-1.40%) |
Oct 26, 2005 | 17.58 | 17.58 | 17.22 | 17.26 | 820,923 | -0.32(-1.85%) |
Oct 25, 2005 | 17.64 | 17.91 | 17.49 | 17.59 | 915,359 | -0.06(-0.32%) |
Oct 24, 2005 | 17.41 | 17.68 | 17.39 | 17.64 | 710,533 | +0.20(+1.17%) |
Oct 21, 2005 | 17.39 | 17.47 | 17.23 | 17.44 | 914,497 | +0.43(+2.51%) |
Oct 20, 2005 | 17.11 | 17.15 | 16.93 | 17.01 | 746,647 | -0.18(-1.03%) |
Oct 19, 2005 | 16.86 | 17.21 | 16.74 | 17.19 | 1,001,387 | +0.06(+0.33%) |
Oct 18, 2005 | 17.41 | 17.42 | 17.12 | 17.13 | 1,931,300 | -0.50(-2.84%) |
Oct 17, 2005 | 17.90 | 17.90 | 17.48 | 17.63 | 2,593,537 | -0.45(-2.51%) |
Oct 14, 2005 | 18.11 | 18.18 | 17.83 | 18.09 | 1,270,464 | +0.12(+0.67%) |
Oct 13, 2005 | 17.75 | 18.00 | 17.73 | 17.97 | 1,834,708 | +0.18(+0.99%) |
Oct 12, 2005 | 18.11 | 18.23 | 17.64 | 17.79 | 3,271,837 | -0.25(-1.39%) |
Oct 11, 2005 | 19.80 | 19.80 | 17.21 | 18.04 | 6,946,968 | -1.95(-9.74%) |
Oct 10, 2005 | 20.12 | 20.26 | 19.94 | 19.99 | 881,078 | -0.05(-0.23%) |
Oct 07, 2005 | 19.59 | 20.05 | 19.51 | 20.04 | 1,106,603 | +0.79(+4.10%) |
Oct 06, 2005 | 19.71 | 19.74 | 18.92 | 19.25 | 1,476,800 | -0.42(-2.12%) |
Oct 05, 2005 | 19.55 | 19.76 | 19.50 | 19.67 | 1,385,491 | +0.19(+0.95%) |
Oct 04, 2005 | 18.95 | 19.48 | 18.95 | 19.48 | 1,090,756 | +0.50(+2.64%) |
Oct 03, 2005 | 18.84 | 19.11 | 18.84 | 18.98 | 784,378 | -0.09(-0.49%) |
Sep 30, 2005 | 19.39 | 19.39 | 19.07 | 19.07 | 490,613 | -0.33(-1.72%) |
Sep 29, 2005 | 19.21 | 19.42 | 19.04 | 19.41 | 660,081 | +0.11(+0.58%) |
Sep 28, 2005 | 19.24 | 19.31 | 19.04 | 19.29 | 495,788 | +0.21(+1.12%) |
Sep 27, 2005 | 18.88 | 19.11 | 18.88 | 19.08 | 1,201,901 | +0.34(+1.83%) |
Sep 26, 2005 | 18.70 | 19.00 | 18.70 | 18.74 | 548,073 | +0.15(+0.80%) |
Sep 23, 2005 | 18.59 | 18.74 | 18.40 | 18.59 | 1,455,240 | -0.26(-1.38%) |
Sep 22, 2005 | 19.29 | 19.29 | 18.81 | 18.85 | 2,205,660 | -0.35(-1.84%) |
Sep 21, 2005 | 19.48 | 19.53 | 19.19 | 19.20 | 764,542 | -0.23(-1.19%) |
Sep 20, 2005 | 19.48 | 19.93 | 19.41 | 19.43 | 1,893,569 | +0.06(+0.34%) |
Sep 19, 2005 | 19.20 | 19.51 | 19.20 | 19.37 | 1,270,249 | +0.32(+1.66%) |
Sep 16, 2005 | 18.92 | 19.15 | 18.77 | 19.05 | 4,944,517 | +0.22(+1.18%) |
Sep 15, 2005 | 19.02 | 19.67 | 18.76 | 18.83 | 5,816,540 | -1.85(-8.93%) |
Sep 14, 2005 | 20.73 | 20.82 | 20.61 | 20.68 | 876,550 | -0.12(-0.58%) |
Sep 13, 2005 | 21.34 | 21.34 | 20.79 | 20.80 | 1,414,166 | -0.78(-3.61%) |
Sep 12, 2005 | 21.98 | 22.05 | 21.46 | 21.58 | 1,213,113 | -0.55(-2.47%) |
Sep 09, 2005 | 22.03 | 22.18 | 21.83 | 22.12 | 435,634 | +0.18(+0.80%) |
Sep 08, 2005 | 22.08 | 22.17 | 21.90 | 21.95 | 563,596 | -0.31(-1.38%) |
Sep 07, 2005 | 22.40 | 22.40 | 22.16 | 22.25 | 947,269 | +0.06(+0.25%) |
Sep 06, 2005 | 21.77 | 22.21 | 21.77 | 22.20 | 1,306,578 | +0.58(+2.70%) |
Sep 02, 2005 | 21.72 | 21.78 | 21.52 | 21.61 | 1,861,982 | +0.42(+1.97%) |
Sep 01, 2005 | 21.20 | 21.25 | 21.12 | 21.20 | 1,200,608 | +0.09(+0.44%) |
Aug 31, 2005 | 21.06 | 21.11 | 20.97 | 21.10 | 935,303 | +0.36(+1.74%) |
Aug 30, 2005 | 20.76 | 20.83 | 20.57 | 20.74 | 469,592 | -0.02(-0.09%) |
Aug 29, 2005 | 20.87 | 20.87 | 20.54 | 20.76 | 1,067,147 | -0.22(-1.06%) |
Aug 26, 2005 | 21.38 | 21.38 | 20.85 | 20.98 | 979,503 | -0.58(-2.71%) |
Aug 25, 2005 | 21.44 | 21.57 | 21.39 | 21.57 | 522,200 | +0.30(+1.40%) |
Aug 24, 2005 | 21.47 | 21.49 | 21.22 | 21.27 | 1,285,880 | -0.37(-1.71%) |
Aug 23, 2005 | 21.80 | 21.80 | 21.48 | 21.64 | 642,077 | -0.28(-1.27%) |
Aug 22, 2005 | 21.71 | 22.03 | 21.71 | 21.92 | 1,191,660 | +0.25(+1.16%) |
Aug 19, 2005 | 21.66 | 21.70 | 21.50 | 21.67 | 1,195,649 | -0.04(-0.17%) |
Aug 18, 2005 | 21.59 | 21.80 | 21.47 | 21.71 | 965,380 | -0.51(-2.30%) |
Aug 17, 2005 | 22.36 | 22.57 | 22.20 | 22.22 | 1,199,853 | -0.07(-0.33%) |
Aug 16, 2005 | 22.66 | 22.66 | 22.27 | 22.29 | 1,218,395 | -0.40(-1.76%) |
Aug 15, 2005 | 22.54 | 22.75 | 22.42 | 22.69 | 912,341 | +0.04(+0.16%) |
Aug 12, 2005 | 22.87 | 22.96 | 22.46 | 22.65 | 718,295 | +0.26(+1.16%) |
Aug 11, 2005 | 22.08 | 22.46 | 22.08 | 22.39 | 870,405 | +0.36(+1.64%) |
Aug 10, 2005 | 22.12 | 22.40 | 21.94 | 22.03 | 859,086 | -0.06(-0.29%) |
Aug 09, 2005 | 22.09 | 22.26 | 22.04 | 22.10 | 950,827 | +0.26(+1.19%) |
Aug 08, 2005 | 21.98 | 22.12 | 21.80 | 21.84 | 849,384 | -0.15(-0.68%) |
Aug 05, 2005 | 22.17 | 22.17 | 21.56 | 21.98 | 1,270,356 | -0.38(-1.70%) |
Aug 04, 2005 | 22.96 | 23.01 | 22.08 | 22.36 | 2,355,938 | -0.29(-1.27%) |
Aug 03, 2005 | 22.45 | 22.81 | 22.27 | 22.65 | 2,038,672 | +0.27(+1.20%) |
Aug 02, 2005 | 22.26 | 22.43 | 22.18 | 22.38 | 3,911,112 | +0.58(+2.64%) |
Aug 01, 2005 | 21.38 | 21.90 | 21.38 | 21.81 | 1,615,436 | +0.45(+2.13%) |
Jul 29, 2005 | 21.20 | 21.35 | 21.18 | 21.35 | 1,716,771 | +0.32(+1.50%) |
Jul 28, 2005 | 21.01 | 21.14 | 20.92 | 21.04 | 1,448,879 | -0.06(-0.26%) |
Jul 27, 2005 | 21.14 | 21.15 | 20.64 | 21.09 | 934,117 | -0.14(-0.66%) |
Jul 26, 2005 | 21.20 | 21.34 | 21.07 | 21.23 | 1,950,812 | +0.32(+1.55%) |
Jul 25, 2005 | 21.01 | 21.28 | 20.91 | 20.91 | 2,831,028 | +0.15(+0.71%) |
Jul 22, 2005 | 21.10 | 21.12 | 20.55 | 20.76 | 2,866,065 | -0.08(-0.40%) |
Jul 21, 2005 | 19.80 | 21.43 | 19.78 | 20.84 | 15,121,171 | +1.07(+5.39%) |
Jul 20, 2005 | 19.89 | 19.94 | 19.48 | 19.78 | 1,711,165 | -0.45(-2.20%) |
Jul 19, 2005 | 20.32 | 20.55 | 20.05 | 20.22 | 1,056,366 | -0.09(-0.46%) |
Jul 18, 2005 | 20.59 | 20.59 | 20.01 | 20.31 | 528,992 | -0.42(-2.01%) |
Jul 15, 2005 | 20.78 | 20.84 | 20.58 | 20.73 | 259,267 | +0.09(+0.45%) |
Jul 14, 2005 | 20.73 | 20.81 | 20.53 | 20.64 | 292,039 | -0.11(-0.54%) |
Jul 13, 2005 | 20.69 | 20.91 | 20.55 | 20.75 | 104,677 | -0.27(-1.28%) |
Jul 12, 2005 | 21.10 | 21.21 | 20.76 | 21.02 | 90,662 | -0.08(-0.40%) |
Jul 11, 2005 | 20.36 | 21.33 | 20.34 | 21.10 | 636,579 | +0.99(+4.94%) |
Jul 08, 2005 | 20.20 | 20.20 | 19.90 | 20.11 | 506,029 | -0.27(-1.32%) |
Jul 07, 2005 | 20.64 | 20.68 | 20.13 | 20.38 | 439,730 | -0.45(-2.14%) |
Jul 06, 2005 | 20.87 | 20.88 | 20.57 | 20.82 | 221,428 | -0.37(-1.75%) |
Jul 05, 2005 | 21.43 | 21.43 | 21.15 | 21.20 | 505,383 | -0.46(-2.14%) |
Jul 01, 2005 | 21.58 | 21.94 | 21.54 | 21.66 | 550,444 | +0.45(+2.14%) |
Jun 30, 2005 | 21.22 | 21.43 | 21.10 | 21.21 | 268,215 | -0.02(-0.09%) |
Jun 29, 2005 | 21.61 | 21.61 | 21.21 | 21.22 | 112,007 | -0.44(-2.01%) |
Jun 28, 2005 | 21.08 | 21.68 | 21.08 | 21.66 | 510,988 | +0.94(+4.52%) |
Jun 27, 2005 | 21.10 | 21.10 | 20.64 | 20.72 | 376,773 | -0.06(-0.27%) |
Jun 24, 2005 | 21.07 | 21.15 | 20.50 | 20.78 | 588,822 | -0.29(-1.37%) |
Jun 23, 2005 | 21.55 | 21.55 | 20.96 | 21.07 | 488,996 | -0.84(-3.85%) |
Jun 22, 2005 | 21.75 | 21.94 | 21.59 | 21.91 | 397,795 | +0.47(+2.21%) |
Jun 21, 2005 | 21.88 | 21.93 | 21.43 | 21.44 | 435,957 | -0.90(-4.03%) |
Jun 20, 2005 | 22.63 | 22.64 | 22.33 | 22.34 | 378,713 | -0.30(-1.31%) |
Jun 17, 2005 | 23.19 | 23.19 | 22.53 | 22.63 | 600,250 | -0.35(-1.53%) |
Jun 16, 2005 | 22.87 | 23.34 | 22.87 | 22.99 | 405,233 | +0.07(+0.32%) |
Jun 15, 2005 | 22.77 | 23.05 | 22.75 | 22.91 | 369,334 | +0.48(+2.15%) |
Jun 14, 2005 | 22.77 | 23.26 | 22.40 | 22.43 | 752,145 | -0.62(-2.70%) |
Jun 13, 2005 | 23.38 | 23.44 | 22.82 | 23.05 | 405,125 | -0.67(-2.82%) |
Jun 10, 2005 | 23.92 | 23.92 | 23.71 | 23.72 | 701,801 | -0.38(-1.58%) |
Jun 09, 2005 | 23.89 | 24.10 | 23.65 | 24.10 | 418,385 | +0.21(+0.89%) |
Jun 08, 2005 | 24.35 | 24.44 | 23.89 | 23.89 | 415,906 | -0.59(-2.43%) |
Jun 07, 2005 | 24.46 | 24.67 | 24.30 | 24.48 | 350,361 | +0.90(+3.82%) |
Jun 06, 2005 | 23.42 | 23.58 | 23.28 | 23.58 | 143,917 | +0.11(+0.47%) |
Jun 03, 2005 | 23.47 | 23.63 | 23.42 | 23.47 | 119,230 | +0.00(+0.00%) |
Jun 02, 2005 | 23.56 | 23.56 | 23.38 | 23.47 | 109,851 | -0.25(-1.06%) |
Jun 01, 2005 | 23.75 | 24.11 | 23.56 | 23.72 | 303,466 | -0.56(-2.29%) |
May 31, 2005 | 24.34 | 24.35 | 24.14 | 24.28 | 162,136 | +0.57(+2.39%) |
May 27, 2005 | 23.79 | 23.82 | 23.62 | 23.71 | 126,022 | +0.01(+0.04%) |
May 26, 2005 | 23.44 | 23.75 | 23.34 | 23.70 | 157,716 | +0.26(+1.11%) |
May 25, 2005 | 23.65 | 23.65 | 23.30 | 23.44 | 152,110 | -0.12(-0.51%) |
May 24, 2005 | 23.39 | 23.58 | 23.20 | 23.56 | 148,445 | +0.07(+0.32%) |
May 23, 2005 | 23.43 | 23.65 | 23.20 | 23.49 | 145,858 | +0.15(+0.64%) |
May 20, 2005 | 23.34 | 23.36 | 23.11 | 23.34 | 191,135 | -0.16(-0.67%) |
May 19, 2005 | 23.49 | 23.55 | 23.33 | 23.50 | 76,109 | +0.38(+1.65%) |
May 18, 2005 | 23.01 | 23.33 | 22.73 | 23.12 | 143,809 | +0.19(+0.85%) |
May 17, 2005 | 23.33 | 23.38 | 22.85 | 22.92 | 166,017 | -0.62(-2.64%) |
May 16, 2005 | 23.42 | 23.54 | 23.38 | 23.54 | 142,516 | -0.25(-1.05%) |
May 13, 2005 | 23.70 | 23.93 | 23.52 | 23.79 | 229,621 | +0.56(+2.40%) |
May 12, 2005 | 23.09 | 23.56 | 22.99 | 23.24 | 163,214 | +0.37(+1.62%) |
May 11, 2005 | 22.59 | 22.87 | 22.43 | 22.87 | 152,110 | -0.11(-0.48%) |
May 10, 2005 | 23.47 | 23.48 | 22.91 | 22.98 | 222,290 | -0.96(-4.03%) |
May 09, 2005 | 23.56 | 24.30 | 23.42 | 23.94 | 383,565 | +0.81(+3.49%) |
May 06, 2005 | 23.05 | 23.54 | 23.05 | 23.13 | 152,865 | +0.23(+1.01%) |
May 05, 2005 | 22.73 | 23.24 | 22.63 | 22.90 | 209,785 | +0.12(+0.53%) |
May 04, 2005 | 22.31 | 22.90 | 22.31 | 22.78 | 239,970 | +0.70(+3.19%) |
May 03, 2005 | 21.69 | 22.09 | 21.69 | 22.08 | 445,120 | +0.29(+1.32%) |