Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.86 | 37.02 | 35.75 | 36.98 | 690,320 | +0.76(+2.09%) |
Apr 27, 2006 | 37.10 | 37.61 | 35.72 | 36.23 | 1,251,024 | -2.39(-6.18%) |
Apr 26, 2006 | 39.72 | 40.20 | 38.18 | 38.61 | 699,470 | -0.91(-2.30%) |
Apr 25, 2006 | 39.84 | 39.84 | 39.09 | 39.52 | 365,529 | -0.32(-0.80%) |
Apr 24, 2006 | 40.86 | 40.86 | 39.80 | 39.84 | 312,380 | -1.08(-2.63%) |
Apr 21, 2006 | 40.76 | 41.20 | 40.29 | 40.92 | 365,404 | +0.67(+1.66%) |
Apr 20, 2006 | 40.25 | 40.45 | 39.59 | 40.25 | 266,375 | -0.06(-0.16%) |
Apr 19, 2006 | 40.25 | 40.43 | 39.75 | 40.31 | 313,759 | -0.02(-0.06%) |
Apr 18, 2006 | 38.71 | 40.53 | 38.63 | 40.33 | 394,987 | +1.71(+4.42%) |
Apr 17, 2006 | 38.77 | 39.37 | 38.31 | 38.63 | 220,120 | -0.33(-0.84%) |
Apr 13, 2006 | 38.86 | 39.74 | 38.58 | 38.95 | 178,879 | +0.10(+0.25%) |
Apr 12, 2006 | 38.81 | 39.03 | 38.59 | 38.86 | 226,387 | +0.00(+0.00%) |
Apr 11, 2006 | 39.89 | 39.89 | 38.71 | 38.86 | 234,034 | -1.02(-2.56%) |
Apr 10, 2006 | 39.07 | 39.93 | 38.94 | 39.88 | 376,561 | +0.84(+2.15%) |
Apr 07, 2006 | 39.66 | 40.37 | 38.91 | 39.04 | 311,628 | -0.52(-1.31%) |
Apr 06, 2006 | 39.58 | 39.75 | 39.15 | 39.56 | 282,546 | -0.02(-0.06%) |
Apr 05, 2006 | 39.45 | 39.80 | 38.72 | 39.58 | 265,999 | +0.18(+0.47%) |
Apr 04, 2006 | 39.62 | 39.80 | 39.05 | 39.40 | 264,745 | -0.26(-0.64%) |
Apr 03, 2006 | 38.91 | 39.99 | 38.61 | 39.66 | 461,926 | +0.82(+2.12%) |
Mar 31, 2006 | 39.30 | 39.69 | 38.76 | 38.83 | 301,975 | -0.19(-0.49%) |
Mar 30, 2006 | 39.08 | 39.49 | 38.52 | 39.03 | 292,072 | -0.08(-0.20%) |
Mar 29, 2006 | 37.99 | 39.23 | 37.99 | 39.11 | 341,211 | +1.13(+2.98%) |
Mar 28, 2006 | 38.41 | 38.73 | 37.65 | 37.97 | 263,492 | -0.45(-1.16%) |
Mar 27, 2006 | 38.62 | 38.97 | 38.37 | 38.42 | 172,360 | -0.26(-0.66%) |
Mar 24, 2006 | 37.88 | 38.69 | 37.70 | 38.67 | 342,840 | +0.79(+2.08%) |
Mar 23, 2006 | 37.65 | 38.34 | 37.41 | 37.88 | 295,708 | +0.24(+0.64%) |
Mar 22, 2006 | 37.04 | 37.77 | 36.82 | 37.65 | 350,612 | +0.61(+1.64%) |
Mar 21, 2006 | 38.26 | 38.75 | 36.95 | 37.04 | 458,291 | -1.18(-3.09%) |
Mar 20, 2006 | 38.09 | 38.42 | 37.57 | 38.22 | 377,187 | +0.14(+0.36%) |
Mar 17, 2006 | 38.37 | 38.45 | 37.96 | 38.08 | 614,732 | -0.15(-0.40%) |
Mar 16, 2006 | 39.47 | 39.47 | 38.15 | 38.24 | 391,979 | -0.01(-0.02%) |
Mar 15, 2006 | 37.62 | 38.37 | 37.47 | 38.24 | 399,751 | +0.73(+1.93%) |
Mar 14, 2006 | 36.07 | 37.72 | 35.92 | 37.52 | 353,119 | +1.44(+4.00%) |
Mar 13, 2006 | 36.57 | 36.82 | 35.90 | 36.07 | 318,898 | -0.34(-0.92%) |
Mar 10, 2006 | 35.89 | 36.53 | 35.38 | 36.41 | 255,595 | +0.52(+1.44%) |
Mar 09, 2006 | 36.25 | 36.79 | 35.77 | 35.89 | 503,794 | -0.36(-0.99%) |
Mar 08, 2006 | 36.58 | 36.68 | 36.02 | 36.25 | 446,508 | -0.49(-1.32%) |
Mar 07, 2006 | 37.61 | 37.66 | 36.31 | 36.74 | 400,127 | -0.91(-2.42%) |
Mar 06, 2006 | 37.25 | 38.13 | 37.25 | 37.65 | 312,004 | -0.37(-0.97%) |
Mar 03, 2006 | 38.29 | 38.43 | 37.79 | 38.01 | 300,220 | -0.28(-0.73%) |
Mar 02, 2006 | 37.67 | 38.30 | 37.37 | 38.29 | 428,457 | +0.64(+1.69%) |
Mar 01, 2006 | 37.00 | 37.79 | 36.82 | 37.65 | 437,357 | +0.68(+1.83%) |
Feb 28, 2006 | 37.57 | 37.57 | 36.70 | 36.98 | 315,137 | -0.59(-1.57%) |
Feb 27, 2006 | 37.44 | 37.76 | 37.26 | 37.57 | 287,184 | +0.21(+0.56%) |
Feb 24, 2006 | 37.18 | 37.62 | 36.97 | 37.36 | 251,583 | +0.17(+0.45%) |
Feb 23, 2006 | 36.50 | 37.94 | 36.43 | 37.19 | 555,941 | +0.30(+0.80%) |
Feb 22, 2006 | 35.27 | 37.14 | 35.20 | 36.90 | 829,963 | +1.66(+4.71%) |
Feb 21, 2006 | 34.98 | 35.40 | 34.57 | 35.24 | 911,944 | +0.22(+0.62%) |
Feb 17, 2006 | 35.30 | 35.40 | 35.02 | 35.02 | 420,936 | -0.27(-0.77%) |
Feb 16, 2006 | 35.56 | 36.70 | 34.19 | 35.29 | 1,100,726 | +0.91(+2.64%) |
Feb 15, 2006 | 34.22 | 34.63 | 33.95 | 34.38 | 844,253 | +0.18(+0.51%) |
Feb 14, 2006 | 33.96 | 34.50 | 33.70 | 34.21 | 744,096 | +0.28(+0.82%) |
Feb 13, 2006 | 33.74 | 34.02 | 33.65 | 33.93 | 700,849 | +0.14(+0.43%) |
Feb 10, 2006 | 33.91 | 33.97 | 33.39 | 33.78 | 452,650 | -0.12(-0.35%) |
Feb 09, 2006 | 34.02 | 34.18 | 33.78 | 33.90 | 380,196 | -0.08(-0.23%) |
Feb 08, 2006 | 33.91 | 34.26 | 33.74 | 33.98 | 703,607 | +0.07(+0.21%) |
Feb 07, 2006 | 33.82 | 34.30 | 33.50 | 33.91 | 767,662 | +0.09(+0.26%) |
Feb 06, 2006 | 34.30 | 35.90 | 33.55 | 33.82 | 2,207,344 | +1.92(+6.03%) |
Feb 03, 2006 | 31.57 | 32.34 | 31.36 | 31.90 | 273,771 | +0.27(+0.86%) |
Feb 02, 2006 | 32.05 | 32.16 | 31.23 | 31.63 | 322,157 | -0.53(-1.66%) |
Feb 01, 2006 | 32.17 | 32.38 | 31.92 | 32.17 | 360,641 | -0.13(-0.40%) |
Jan 31, 2006 | 32.39 | 32.56 | 31.97 | 32.29 | 361,267 | -0.10(-0.30%) |
Jan 30, 2006 | 32.36 | 32.75 | 32.36 | 32.39 | 499,281 | +0.03(+0.10%) |
Jan 27, 2006 | 32.72 | 33.33 | 32.11 | 32.36 | 467,818 | -0.35(-1.07%) |
Jan 26, 2006 | 32.79 | 32.98 | 32.19 | 32.71 | 309,497 | +0.38(+1.18%) |
Jan 25, 2006 | 32.52 | 33.18 | 32.08 | 32.32 | 505,424 | -0.19(-0.59%) |
Jan 24, 2006 | 31.06 | 32.61 | 30.94 | 32.52 | 514,198 | +1.66(+5.38%) |
Jan 23, 2006 | 30.35 | 30.93 | 30.20 | 30.86 | 191,915 | +0.61(+2.00%) |
Jan 20, 2006 | 31.13 | 31.18 | 29.96 | 30.25 | 174,867 | -0.70(-2.27%) |
Jan 19, 2006 | 30.30 | 31.03 | 30.07 | 30.95 | 243,561 | +0.76(+2.51%) |
Jan 18, 2006 | 30.27 | 30.31 | 29.66 | 30.19 | 185,397 | -0.15(-0.50%) |
Jan 17, 2006 | 30.70 | 30.70 | 29.81 | 30.35 | 165,591 | -0.26(-0.83%) |
Jan 13, 2006 | 30.75 | 30.98 | 30.31 | 30.60 | 192,918 | -0.23(-0.75%) |
Jan 12, 2006 | 31.31 | 31.46 | 30.78 | 30.83 | 245,566 | -0.65(-2.05%) |
Jan 11, 2006 | 31.10 | 31.50 | 30.66 | 31.48 | 247,823 | +0.38(+1.23%) |
Jan 10, 2006 | 30.79 | 31.13 | 30.45 | 31.10 | 154,685 | +0.26(+0.83%) |
Jan 09, 2006 | 30.76 | 31.22 | 30.62 | 30.84 | 178,628 | +0.28(+0.91%) |
Jan 06, 2006 | 30.23 | 30.64 | 29.84 | 30.56 | 190,160 | +0.52(+1.73%) |
Jan 05, 2006 | 29.58 | 30.30 | 29.58 | 30.04 | 196,052 | +0.06(+0.21%) |
Jan 04, 2006 | 29.60 | 30.11 | 29.45 | 29.98 | 236,541 | +0.41(+1.40%) |
Jan 03, 2006 | 29.05 | 29.61 | 28.26 | 29.56 | 327,422 | +0.92(+3.20%) |
Dec 30, 2005 | 28.89 | 28.89 | 28.31 | 28.65 | 184,018 | -0.40(-1.37%) |
Dec 29, 2005 | 29.25 | 29.36 | 28.65 | 29.05 | 118,709 | -0.15(-0.52%) |
Dec 28, 2005 | 28.72 | 29.25 | 28.58 | 29.20 | 113,444 | +0.54(+1.89%) |
Dec 27, 2005 | 29.49 | 29.64 | 28.64 | 28.66 | 175,995 | -0.70(-2.39%) |
Dec 23, 2005 | 29.42 | 29.74 | 29.12 | 29.36 | 81,855 | +0.04(+0.14%) |
Dec 22, 2005 | 28.81 | 29.39 | 28.81 | 29.32 | 208,587 | +0.53(+1.86%) |
Dec 21, 2005 | 28.38 | 29.20 | 28.38 | 28.78 | 183,391 | +0.58(+2.07%) |
Dec 20, 2005 | 28.40 | 28.59 | 28.00 | 28.20 | 275,902 | -0.06(-0.20%) |
Dec 19, 2005 | 28.96 | 29.01 | 28.07 | 28.26 | 366,407 | -0.66(-2.29%) |
Dec 16, 2005 | 29.51 | 29.88 | 28.92 | 28.92 | 445,505 | -0.59(-2.00%) |
Dec 15, 2005 | 30.15 | 30.16 | 29.08 | 29.51 | 214,730 | -0.43(-1.44%) |
Dec 14, 2005 | 30.31 | 30.60 | 29.83 | 29.94 | 331,559 | -0.18(-0.61%) |
Dec 13, 2005 | 29.92 | 30.29 | 29.75 | 30.12 | 276,027 | +0.29(+0.96%) |
Dec 12, 2005 | 30.04 | 30.15 | 29.77 | 29.84 | 277,908 | -0.08(-0.27%) |
Dec 09, 2005 | 29.88 | 30.19 | 29.28 | 29.92 | 142,526 | -0.06(-0.19%) |
Dec 08, 2005 | 29.78 | 30.51 | 29.52 | 29.97 | 275,150 | +0.34(+1.16%) |
Dec 07, 2005 | 30.63 | 30.68 | 29.36 | 29.63 | 393,859 | -1.08(-3.51%) |
Dec 06, 2005 | 30.91 | 31.08 | 30.36 | 30.71 | 179,129 | +0.22(+0.71%) |
Dec 05, 2005 | 31.00 | 31.11 | 30.31 | 30.49 | 189,910 | -0.71(-2.28%) |
Dec 02, 2005 | 30.82 | 31.20 | 30.55 | 31.20 | 276,403 | +0.00(+0.00%) |
Dec 01, 2005 | 30.19 | 31.28 | 30.15 | 31.20 | 393,358 | +1.59(+5.36%) |
Nov 30, 2005 | 29.87 | 29.99 | 29.28 | 29.61 | 275,526 | -0.06(-0.21%) |
Nov 29, 2005 | 29.79 | 30.45 | 29.44 | 29.68 | 229,396 | -0.10(-0.35%) |
Nov 28, 2005 | 30.88 | 30.88 | 29.60 | 29.78 | 237,418 | -1.16(-3.76%) |
Nov 25, 2005 | 30.75 | 31.00 | 30.29 | 30.94 | 124,977 | +0.30(+0.96%) |
Nov 23, 2005 | 31.27 | 31.30 | 30.35 | 30.65 | 281,041 | -0.95(-3.00%) |
Nov 22, 2005 | 30.90 | 31.81 | 30.55 | 31.60 | 263,993 | +0.69(+2.25%) |
Nov 21, 2005 | 30.55 | 30.95 | 30.30 | 30.90 | 325,040 | +0.38(+1.23%) |
Nov 18, 2005 | 30.91 | 30.91 | 30.04 | 30.53 | 495,145 | +0.29(+0.95%) |
Nov 17, 2005 | 29.31 | 30.26 | 29.28 | 30.24 | 342,715 | +0.94(+3.21%) |
Nov 16, 2005 | 29.04 | 29.61 | 28.67 | 29.30 | 284,927 | +0.46(+1.60%) |
Nov 15, 2005 | 28.65 | 29.28 | 28.52 | 28.84 | 223,880 | +0.21(+0.72%) |
Nov 14, 2005 | 28.85 | 29.07 | 28.54 | 28.63 | 193,169 | -0.30(-1.05%) |
Nov 11, 2005 | 28.72 | 29.16 | 28.55 | 28.93 | 265,498 | +0.32(+1.12%) |
Nov 10, 2005 | 27.88 | 28.72 | 27.29 | 28.62 | 292,950 | +0.73(+2.63%) |
Nov 09, 2005 | 27.76 | 28.25 | 27.44 | 27.88 | 279,537 | +0.42(+1.54%) |
Nov 08, 2005 | 28.40 | 28.41 | 27.42 | 27.46 | 276,403 | -1.07(-3.75%) |
Nov 07, 2005 | 28.01 | 28.77 | 27.88 | 28.53 | 145,535 | +0.53(+1.88%) |
Nov 04, 2005 | 28.40 | 28.62 | 27.66 | 28.00 | 281,417 | -0.39(-1.38%) |
Nov 03, 2005 | 28.49 | 29.62 | 28.24 | 28.39 | 447,134 | -0.32(-1.11%) |
Nov 02, 2005 | 27.04 | 29.21 | 27.04 | 28.71 | 538,015 | +1.48(+5.42%) |
Nov 01, 2005 | 27.01 | 27.51 | 26.60 | 27.23 | 554,813 | +0.02(+0.09%) |
Oct 31, 2005 | 26.54 | 27.51 | 26.54 | 27.21 | 379,068 | +0.87(+3.30%) |
Oct 28, 2005 | 26.48 | 26.95 | 26.10 | 26.34 | 482,860 | +0.06(+0.24%) |
Oct 27, 2005 | 27.44 | 27.45 | 25.13 | 26.28 | 702,980 | -1.28(-4.66%) |
Oct 26, 2005 | 28.12 | 28.50 | 27.15 | 27.56 | 284,802 | -0.59(-2.10%) |
Oct 25, 2005 | 28.39 | 28.39 | 27.56 | 28.15 | 260,107 | -0.40(-1.40%) |
Oct 24, 2005 | 27.80 | 28.56 | 27.43 | 28.55 | 176,622 | +0.95(+3.44%) |
Oct 21, 2005 | 27.16 | 28.05 | 27.16 | 27.60 | 154,811 | +0.57(+2.13%) |
Oct 20, 2005 | 27.84 | 28.02 | 26.81 | 27.03 | 275,651 | -1.14(-4.05%) |
Oct 19, 2005 | 26.72 | 28.19 | 26.28 | 28.17 | 319,776 | +1.44(+5.40%) |
Oct 18, 2005 | 27.36 | 27.36 | 26.72 | 26.72 | 264,119 | -0.77(-2.81%) |
Oct 17, 2005 | 27.32 | 27.60 | 26.85 | 27.50 | 148,292 | +0.04(+0.15%) |
Oct 14, 2005 | 27.44 | 27.52 | 26.58 | 27.46 | 196,929 | +0.46(+1.71%) |
Oct 13, 2005 | 27.01 | 27.11 | 26.13 | 27.00 | 328,174 | -0.06(-0.24%) |
Oct 12, 2005 | 27.57 | 27.72 | 26.84 | 27.06 | 468,946 | -0.41(-1.48%) |
Oct 11, 2005 | 28.17 | 28.60 | 27.36 | 27.47 | 451,271 | -0.59(-2.10%) |
Oct 10, 2005 | 29.12 | 29.12 | 27.86 | 28.06 | 330,807 | -0.73(-2.52%) |
Oct 07, 2005 | 28.40 | 28.91 | 28.14 | 28.78 | 438,485 | +0.57(+2.04%) |
Oct 06, 2005 | 28.75 | 28.75 | 27.33 | 28.21 | 435,978 | -0.54(-1.89%) |
Oct 05, 2005 | 30.00 | 30.00 | 28.54 | 28.75 | 275,902 | -1.39(-4.61%) |
Oct 04, 2005 | 31.38 | 31.43 | 30.14 | 30.14 | 274,022 | -1.15(-3.67%) |
Oct 03, 2005 | 30.55 | 31.34 | 30.52 | 31.29 | 542,152 | +0.78(+2.56%) |
Sep 30, 2005 | 30.12 | 30.65 | 30.00 | 30.51 | 363,649 | +0.39(+1.30%) |
Sep 29, 2005 | 29.60 | 30.15 | 29.20 | 30.11 | 234,034 | +0.51(+1.72%) |
Sep 28, 2005 | 29.92 | 30.15 | 29.30 | 29.60 | 255,595 | -0.31(-1.04%) |
Sep 27, 2005 | 29.73 | 30.26 | 29.01 | 29.92 | 305,611 | -0.13(-0.42%) |
Sep 26, 2005 | 29.16 | 30.15 | 29.10 | 30.04 | 653,591 | +1.29(+4.49%) |
Sep 23, 2005 | 28.75 | 29.33 | 28.02 | 28.75 | 369,917 | +0.13(+0.45%) |
Sep 22, 2005 | 27.82 | 28.83 | 27.22 | 28.62 | 531,873 | +0.85(+3.07%) |
Sep 21, 2005 | 28.80 | 28.80 | 27.63 | 27.77 | 503,418 | -1.08(-3.73%) |
Sep 20, 2005 | 29.36 | 29.66 | 28.81 | 28.85 | 299,468 | -0.13(-0.44%) |
Sep 19, 2005 | 29.17 | 29.34 | 28.86 | 28.97 | 295,081 | -0.25(-0.85%) |
Sep 16, 2005 | 29.25 | 29.40 | 28.98 | 29.22 | 774,055 | +0.17(+0.58%) |
Sep 15, 2005 | 29.40 | 29.40 | 28.95 | 29.05 | 257,350 | -0.15(-0.52%) |
Sep 14, 2005 | 30.30 | 30.30 | 29.08 | 29.21 | 346,225 | -1.00(-3.30%) |
Sep 13, 2005 | 29.86 | 30.51 | 29.41 | 30.20 | 310,750 | +0.14(+0.48%) |
Sep 12, 2005 | 29.64 | 30.41 | 29.44 | 30.06 | 328,926 | +0.42(+1.43%) |
Sep 09, 2005 | 29.23 | 29.68 | 29.00 | 29.64 | 196,052 | +0.45(+1.56%) |
Sep 08, 2005 | 29.56 | 29.63 | 28.83 | 29.18 | 248,324 | -0.35(-1.19%) |
Sep 07, 2005 | 29.88 | 30.23 | 29.28 | 29.53 | 467,442 | -0.16(-0.54%) |
Sep 06, 2005 | 29.52 | 29.76 | 29.16 | 29.69 | 437,733 | +1.08(+3.79%) |
Sep 02, 2005 | 29.14 | 29.58 | 28.60 | 28.61 | 389,096 | -0.53(-1.81%) |
Sep 01, 2005 | 29.74 | 30.47 | 28.92 | 29.13 | 761,520 | -0.61(-2.04%) |
Aug 31, 2005 | 27.52 | 30.15 | 27.52 | 29.74 | 933,881 | +2.65(+9.78%) |
Aug 30, 2005 | 26.41 | 27.16 | 26.41 | 27.09 | 351,365 | +0.69(+2.60%) |
Aug 29, 2005 | 25.75 | 26.70 | 25.55 | 26.41 | 223,128 | +0.61(+2.38%) |
Aug 26, 2005 | 26.47 | 26.41 | 25.66 | 25.79 | 161,329 | -0.67(-2.53%) |
Aug 25, 2005 | 26.33 | 26.84 | 26.26 | 26.46 | 127,734 | +0.19(+0.73%) |
Aug 24, 2005 | 26.56 | 26.92 | 26.00 | 26.27 | 207,334 | -0.30(-1.11%) |
Aug 23, 2005 | 26.57 | 26.80 | 26.09 | 26.56 | 163,460 | +0.13(+0.48%) |
Aug 22, 2005 | 26.14 | 26.54 | 26.10 | 26.44 | 245,441 | +0.52(+2.00%) |
Aug 19, 2005 | 26.03 | 26.30 | 25.80 | 25.92 | 306,363 | -0.11(-0.43%) |
Aug 18, 2005 | 26.55 | 26.55 | 26.01 | 26.03 | 197,180 | -0.52(-1.95%) |
Aug 17, 2005 | 26.70 | 26.77 | 26.29 | 26.55 | 149,922 | -0.23(-0.86%) |
Aug 16, 2005 | 27.13 | 27.25 | 26.64 | 26.78 | 179,129 | -0.51(-1.87%) |
Aug 15, 2005 | 27.22 | 27.67 | 27.04 | 27.29 | 170,104 | +0.07(+0.26%) |
Aug 12, 2005 | 27.55 | 27.59 | 26.53 | 27.22 | 191,539 | -0.41(-1.47%) |
Aug 11, 2005 | 27.12 | 27.89 | 27.00 | 27.63 | 147,290 | +0.53(+1.94%) |
Aug 10, 2005 | 27.71 | 27.83 | 26.86 | 27.10 | 267,378 | -0.30(-1.11%) |
Aug 09, 2005 | 26.79 | 27.57 | 26.68 | 27.40 | 297,212 | +0.60(+2.23%) |
Aug 08, 2005 | 27.28 | 27.31 | 26.43 | 26.80 | 247,697 | +0.05(+0.18%) |
Aug 05, 2005 | 26.92 | 27.08 | 26.45 | 26.76 | 268,506 | -0.26(-0.95%) |
Aug 04, 2005 | 27.31 | 27.31 | 26.74 | 27.01 | 272,392 | -0.55(-2.00%) |
Aug 03, 2005 | 27.83 | 27.86 | 27.38 | 27.56 | 312,254 | -0.34(-1.23%) |
Aug 02, 2005 | 27.91 | 28.25 | 27.68 | 27.91 | 222,000 | +0.06(+0.20%) |
Aug 01, 2005 | 27.50 | 27.94 | 27.20 | 27.85 | 277,406 | +0.55(+2.02%) |
Jul 29, 2005 | 27.12 | 27.46 | 26.97 | 27.30 | 520,717 | +0.38(+1.42%) |
Jul 28, 2005 | 26.64 | 27.44 | 26.53 | 26.92 | 601,319 | +1.33(+5.21%) |
Jul 27, 2005 | 25.50 | 26.01 | 24.97 | 25.58 | 399,625 | +0.48(+1.91%) |
Jul 26, 2005 | 24.65 | 25.16 | 24.55 | 25.11 | 515,828 | +0.45(+1.85%) |
Jul 25, 2005 | 24.96 | 24.97 | 24.53 | 24.65 | 344,721 | -0.71(-2.80%) |
Jul 22, 2005 | 24.36 | 25.38 | 24.36 | 25.36 | 190,787 | +0.97(+3.96%) |
Jul 21, 2005 | 25.10 | 25.10 | 24.25 | 24.40 | 304,858 | -0.70(-2.80%) |
Jul 20, 2005 | 24.41 | 25.31 | 24.40 | 25.10 | 245,441 | +0.61(+2.48%) |
Jul 19, 2005 | 24.12 | 24.79 | 23.85 | 24.49 | 149,922 | +0.60(+2.50%) |
Jul 18, 2005 | 24.09 | 24.23 | 23.79 | 23.89 | 220,997 | -0.18(-0.73%) |
Jul 15, 2005 | 24.12 | 24.52 | 23.93 | 24.07 | 220,746 | -0.06(-0.23%) |
Jul 14, 2005 | 24.69 | 25.11 | 23.95 | 24.12 | 409,027 | -0.17(-0.69%) |
Jul 13, 2005 | 24.05 | 24.69 | 23.69 | 24.29 | 420,058 | -0.03(-0.13%) |
Jul 12, 2005 | 23.93 | 24.49 | 23.77 | 24.32 | 389,848 | +0.39(+1.63%) |
Jul 11, 2005 | 23.13 | 24.32 | 23.02 | 23.93 | 412,537 | +0.80(+3.45%) |
Jul 08, 2005 | 22.34 | 23.13 | 22.34 | 23.13 | 256,472 | +0.28(+1.22%) |
Jul 07, 2005 | 22.58 | 22.92 | 22.31 | 22.86 | 195,550 | +0.14(+0.60%) |
Jul 06, 2005 | 22.69 | 22.86 | 22.46 | 22.72 | 203,197 | +0.03(+0.14%) |
Jul 05, 2005 | 22.70 | 22.84 | 22.46 | 22.69 | 235,538 | -0.02(-0.07%) |
Jul 01, 2005 | 22.42 | 22.70 | 22.37 | 22.70 | 395,113 | +0.29(+1.28%) |
Jun 30, 2005 | 21.86 | 22.50 | 21.86 | 22.42 | 484,991 | +0.61(+2.78%) |
Jun 29, 2005 | 21.58 | 21.81 | 21.46 | 21.81 | 204,827 | +0.15(+0.70%) |
Jun 28, 2005 | 21.03 | 21.66 | 20.99 | 21.66 | 195,300 | +0.71(+3.39%) |
Jun 27, 2005 | 20.73 | 21.08 | 20.53 | 20.95 | 166,719 | +0.22(+1.08%) |
Jun 24, 2005 | 20.74 | 20.83 | 20.36 | 20.73 | 341,086 | -0.10(-0.50%) |
Jun 23, 2005 | 21.18 | 21.26 | 20.66 | 20.83 | 225,761 | -0.46(-2.17%) |
Jun 22, 2005 | 21.82 | 21.91 | 21.15 | 21.29 | 211,094 | -0.36(-1.66%) |
Jun 21, 2005 | 21.54 | 21.82 | 21.38 | 21.65 | 284,551 | +0.23(+1.08%) |
Jun 20, 2005 | 21.81 | 21.86 | 21.35 | 21.42 | 252,210 | -0.38(-1.76%) |
Jun 17, 2005 | 21.70 | 21.92 | 21.46 | 21.80 | 397,494 | +0.30(+1.41%) |
Jun 16, 2005 | 21.52 | 21.85 | 21.34 | 21.50 | 431,214 | +0.01(+0.04%) |
Jun 15, 2005 | 21.09 | 21.51 | 20.92 | 21.49 | 245,316 | +0.35(+1.66%) |
Jun 14, 2005 | 20.71 | 21.32 | 20.60 | 21.14 | 199,562 | +0.36(+1.73%) |
Jun 13, 2005 | 20.61 | 20.82 | 20.51 | 20.78 | 254,466 | +0.18(+0.89%) |
Jun 10, 2005 | 20.22 | 20.66 | 20.17 | 20.60 | 285,805 | +0.55(+2.75%) |
Jun 09, 2005 | 19.12 | 20.07 | 19.12 | 20.05 | 297,087 | +0.97(+5.06%) |
Jun 08, 2005 | 19.03 | 19.39 | 18.95 | 19.08 | 167,973 | +0.09(+0.46%) |
Jun 07, 2005 | 19.09 | 19.46 | 18.99 | 18.99 | 117,330 | -0.05(-0.25%) |
Jun 06, 2005 | 18.86 | 19.07 | 18.78 | 19.04 | 64,180 | +0.18(+0.93%) |
Jun 03, 2005 | 19.15 | 19.42 | 18.83 | 18.87 | 143,529 | -0.23(-1.21%) |
Jun 02, 2005 | 19.03 | 19.27 | 18.99 | 19.10 | 141,398 | +0.08(+0.42%) |
Jun 01, 2005 | 18.72 | 19.43 | 18.72 | 19.02 | 178,502 | +0.31(+1.66%) |
May 31, 2005 | 18.64 | 18.99 | 18.61 | 18.71 | 166,970 | -0.02(-0.09%) |
May 27, 2005 | 18.62 | 18.83 | 18.48 | 18.72 | 95,017 | +0.05(+0.26%) |
May 26, 2005 | 18.46 | 18.90 | 18.46 | 18.68 | 131,620 | +0.24(+1.30%) |
May 25, 2005 | 18.64 | 18.64 | 18.34 | 18.44 | 199,311 | -0.36(-1.91%) |
May 24, 2005 | 18.75 | 18.95 | 18.69 | 18.79 | 240,552 | -0.14(-0.72%) |
May 23, 2005 | 18.99 | 19.13 | 18.79 | 18.93 | 167,722 | +0.01(+0.04%) |
May 20, 2005 | 19.08 | 19.08 | 18.75 | 18.92 | 137,136 | -0.16(-0.84%) |
May 19, 2005 | 19.23 | 19.30 | 19.06 | 19.08 | 231,903 | -0.14(-0.75%) |
May 18, 2005 | 18.67 | 19.48 | 18.51 | 19.23 | 366,908 | +0.69(+3.70%) |
May 17, 2005 | 18.64 | 18.69 | 18.39 | 18.54 | 223,630 | -0.34(-1.78%) |
May 16, 2005 | 18.10 | 19.11 | 18.07 | 18.87 | 476,718 | +0.85(+4.74%) |
May 13, 2005 | 18.35 | 18.56 | 17.73 | 18.02 | 339,080 | -0.18(-1.01%) |
May 12, 2005 | 18.91 | 19.04 | 18.15 | 18.20 | 400,503 | -0.76(-4.00%) |
May 11, 2005 | 18.66 | 19.13 | 18.66 | 18.96 | 422,064 | +0.30(+1.62%) |
May 10, 2005 | 18.87 | 19.19 | 18.66 | 18.66 | 284,927 | -0.40(-2.09%) |
May 09, 2005 | 18.63 | 19.07 | 18.47 | 19.06 | 263,241 | +0.36(+1.92%) |
May 06, 2005 | 18.63 | 18.74 | 18.43 | 18.70 | 388,594 | +0.18(+0.95%) |
May 05, 2005 | 18.14 | 18.55 | 18.09 | 18.52 | 343,593 | +0.31(+1.71%) |
May 04, 2005 | 17.97 | 18.23 | 17.88 | 18.21 | 205,328 | +0.26(+1.47%) |
May 03, 2005 | 18.03 | 18.15 | 17.79 | 17.95 | 329,553 | -0.14(-0.79%) |