Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.30 | 24.97 | 24.29 | 24.86 | 362,953 | +0.39(+1.59%) |
Apr 27, 2006 | 24.45 | 25.01 | 24.06 | 24.47 | 475,652 | -0.12(-0.49%) |
Apr 26, 2006 | 24.87 | 25.13 | 24.59 | 24.59 | 329,688 | -0.23(-0.93%) |
Apr 25, 2006 | 24.65 | 25.08 | 24.49 | 24.83 | 359,381 | +0.14(+0.58%) |
Apr 24, 2006 | 24.93 | 24.93 | 24.38 | 24.68 | 572,803 | -0.34(-1.34%) |
Apr 21, 2006 | 25.50 | 25.50 | 24.86 | 25.02 | 323,897 | -0.24(-0.95%) |
Apr 20, 2006 | 25.24 | 25.30 | 24.47 | 25.26 | 500,961 | -0.73(-2.79%) |
Apr 19, 2006 | 26.17 | 26.29 | 25.82 | 25.98 | 149,363 | -0.08(-0.32%) |
Apr 18, 2006 | 25.15 | 26.07 | 25.13 | 26.07 | 141,319 | +0.92(+3.66%) |
Apr 17, 2006 | 24.91 | 25.33 | 24.78 | 25.15 | 143,552 | +0.09(+0.36%) |
Apr 13, 2006 | 24.93 | 25.26 | 24.79 | 25.06 | 130,790 | +0.06(+0.24%) |
Apr 12, 2006 | 24.86 | 25.24 | 24.69 | 25.00 | 214,950 | +0.14(+0.57%) |
Apr 11, 2006 | 25.05 | 25.22 | 24.71 | 24.86 | 111,654 | -0.31(-1.22%) |
Apr 10, 2006 | 24.88 | 25.48 | 24.78 | 25.16 | 209,847 | +0.22(+0.90%) |
Apr 07, 2006 | 25.18 | 25.37 | 24.61 | 24.94 | 315,892 | -0.10(-0.42%) |
Apr 06, 2006 | 25.42 | 25.42 | 25.01 | 25.04 | 281,460 | -0.25(-1.00%) |
Apr 05, 2006 | 25.33 | 25.35 | 25.17 | 25.30 | 252,762 | +0.07(+0.30%) |
Apr 04, 2006 | 25.22 | 25.36 | 25.12 | 25.22 | 369,669 | -0.01(-0.03%) |
Apr 03, 2006 | 25.25 | 25.39 | 25.08 | 25.23 | 323,191 | -0.04(-0.15%) |
Mar 31, 2006 | 24.83 | 25.28 | 24.78 | 25.27 | 579,842 | -0.20(-0.79%) |
Mar 30, 2006 | 25.50 | 25.64 | 25.43 | 25.47 | 912,489 | -0.02(-0.09%) |
Mar 29, 2006 | 25.37 | 25.73 | 25.28 | 25.49 | 911,304 | +0.10(+0.41%) |
Mar 28, 2006 | 25.03 | 25.72 | 24.92 | 25.39 | 493,174 | +0.43(+1.74%) |
Mar 27, 2006 | 24.48 | 25.01 | 24.47 | 24.95 | 337,881 | +0.41(+1.68%) |
Mar 24, 2006 | 24.56 | 24.65 | 24.24 | 24.54 | 144,578 | -0.07(-0.27%) |
Mar 23, 2006 | 24.40 | 24.66 | 24.28 | 24.61 | 217,183 | +0.25(+1.04%) |
Mar 22, 2006 | 23.86 | 24.38 | 23.51 | 24.35 | 382,746 | +0.40(+1.69%) |
Mar 21, 2006 | 23.87 | 24.20 | 23.59 | 23.95 | 498,535 | +0.00(+0.00%) |
Mar 20, 2006 | 23.62 | 24.03 | 23.26 | 23.95 | 309,467 | +0.39(+1.65%) |
Mar 17, 2006 | 23.37 | 23.79 | 23.20 | 23.56 | 517,276 | +0.31(+1.32%) |
Mar 16, 2006 | 23.12 | 23.61 | 23.12 | 23.26 | 209,828 | +0.27(+1.17%) |
Mar 15, 2006 | 22.87 | 23.01 | 22.43 | 22.99 | 385,692 | +0.18(+0.79%) |
Mar 14, 2006 | 22.41 | 22.84 | 22.25 | 22.81 | 278,465 | +0.41(+1.84%) |
Mar 13, 2006 | 22.61 | 22.81 | 22.30 | 22.40 | 145,685 | -0.07(-0.33%) |
Mar 10, 2006 | 22.08 | 22.54 | 22.00 | 22.47 | 190,598 | +0.28(+1.25%) |
Mar 09, 2006 | 22.70 | 22.70 | 22.11 | 22.19 | 190,874 | -0.41(-1.82%) |
Mar 08, 2006 | 22.90 | 22.92 | 22.57 | 22.60 | 264,550 | -0.32(-1.40%) |
Mar 07, 2006 | 23.01 | 23.10 | 22.75 | 22.93 | 184,742 | -0.08(-0.36%) |
Mar 06, 2006 | 23.02 | 23.23 | 22.92 | 23.01 | 262,215 | -0.02(-0.10%) |
Mar 03, 2006 | 22.99 | 23.37 | 22.86 | 23.03 | 297,928 | -0.12(-0.52%) |
Mar 02, 2006 | 23.02 | 23.17 | 22.85 | 23.15 | 390,907 | +0.08(+0.36%) |
Mar 01, 2006 | 22.94 | 23.14 | 22.70 | 23.07 | 362,005 | +0.18(+0.78%) |
Feb 28, 2006 | 22.88 | 22.99 | 22.66 | 22.89 | 288,334 | +0.01(+0.03%) |
Feb 27, 2006 | 22.58 | 23.01 | 22.57 | 22.88 | 393,878 | +0.31(+1.36%) |
Feb 24, 2006 | 22.40 | 22.58 | 22.40 | 22.57 | 267,044 | +0.12(+0.53%) |
Feb 23, 2006 | 22.31 | 22.53 | 22.31 | 22.46 | 185,928 | +0.01(+0.03%) |
Feb 22, 2006 | 22.23 | 22.60 | 22.11 | 22.45 | 197,469 | +0.38(+1.73%) |
Feb 21, 2006 | 22.25 | 22.33 | 21.89 | 22.07 | 159,925 | -0.17(-0.77%) |
Feb 17, 2006 | 22.43 | 22.43 | 22.24 | 22.24 | 146,834 | -0.15(-0.67%) |
Feb 16, 2006 | 22.45 | 22.57 | 22.31 | 22.39 | 157,672 | -0.07(-0.30%) |
Feb 15, 2006 | 22.28 | 22.47 | 22.23 | 22.46 | 160,330 | +0.05(+0.23%) |
Feb 14, 2006 | 22.10 | 22.57 | 21.92 | 22.40 | 248,217 | +0.37(+1.70%) |
Feb 13, 2006 | 22.21 | 22.28 | 22.01 | 22.03 | 505,932 | -0.37(-1.64%) |
Feb 10, 2006 | 22.35 | 22.43 | 22.10 | 22.40 | 140,207 | +0.04(+0.20%) |
Feb 09, 2006 | 22.93 | 22.93 | 22.34 | 22.35 | 211,576 | -0.43(-1.87%) |
Feb 08, 2006 | 22.57 | 22.92 | 22.40 | 22.78 | 55,655 | +0.26(+1.16%) |
Feb 07, 2006 | 22.66 | 23.13 | 22.47 | 22.51 | 110,662 | -0.27(-1.18%) |
Feb 06, 2006 | 22.79 | 22.99 | 22.28 | 22.78 | 226,312 | -0.12(-0.52%) |
Feb 03, 2006 | 22.90 | 23.10 | 22.78 | 22.90 | 155,457 | -0.05(-0.23%) |
Feb 02, 2006 | 23.17 | 23.18 | 22.63 | 22.96 | 196,850 | -0.14(-0.61%) |
Feb 01, 2006 | 22.66 | 23.13 | 22.66 | 23.10 | 195,504 | +0.26(+1.15%) |
Jan 31, 2006 | 22.69 | 22.96 | 22.44 | 22.84 | 230,845 | +0.25(+1.09%) |
Jan 30, 2006 | 22.99 | 23.08 | 22.50 | 22.59 | 155,644 | -0.29(-1.27%) |
Jan 27, 2006 | 22.52 | 23.14 | 22.48 | 22.88 | 375,124 | +0.36(+1.59%) |
Jan 26, 2006 | 22.43 | 22.53 | 21.62 | 22.52 | 518,412 | +0.20(+0.90%) |
Jan 25, 2006 | 22.58 | 22.62 | 22.28 | 22.32 | 152,011 | -0.23(-1.03%) |
Jan 24, 2006 | 21.84 | 22.56 | 21.84 | 22.55 | 202,582 | +0.76(+3.50%) |
Jan 23, 2006 | 21.74 | 22.04 | 21.58 | 21.79 | 185,926 | -0.03(-0.14%) |
Jan 20, 2006 | 22.41 | 22.47 | 21.74 | 21.82 | 273,442 | -0.45(-2.01%) |
Jan 19, 2006 | 22.22 | 22.33 | 22.01 | 22.27 | 171,485 | +0.01(+0.07%) |
Jan 18, 2006 | 22.06 | 22.43 | 21.99 | 22.25 | 140,543 | -0.01(-0.03%) |
Jan 17, 2006 | 22.43 | 22.55 | 22.14 | 22.26 | 152,242 | -0.38(-1.68%) |
Jan 13, 2006 | 22.82 | 22.90 | 22.61 | 22.64 | 171,793 | -0.08(-0.36%) |
Jan 12, 2006 | 22.60 | 22.84 | 22.59 | 22.72 | 254,629 | +0.01(+0.03%) |
Jan 11, 2006 | 22.87 | 22.90 | 22.52 | 22.72 | 313,742 | -0.26(-1.14%) |
Jan 10, 2006 | 23.03 | 23.14 | 22.90 | 22.98 | 147,763 | -0.12(-0.52%) |
Jan 09, 2006 | 23.33 | 23.42 | 23.09 | 23.10 | 225,685 | -0.18(-0.77%) |
Jan 06, 2006 | 23.49 | 23.83 | 23.11 | 23.28 | 596,178 | -0.04(-0.16%) |
Jan 05, 2006 | 23.31 | 23.52 | 23.19 | 23.32 | 252,053 | -0.05(-0.22%) |
Jan 04, 2006 | 23.03 | 23.54 | 22.61 | 23.37 | 420,414 | +0.24(+1.03%) |
Jan 03, 2006 | 22.77 | 23.18 | 22.35 | 23.13 | 377,434 | +0.38(+1.68%) |
Dec 30, 2005 | 22.91 | 22.92 | 22.68 | 22.75 | 166,184 | -0.28(-1.20%) |
Dec 29, 2005 | 23.19 | 23.27 | 23.00 | 23.02 | 111,111 | -0.31(-1.31%) |
Dec 28, 2005 | 23.36 | 23.36 | 23.11 | 23.33 | 85,990 | +0.15(+0.64%) |
Dec 27, 2005 | 23.58 | 23.74 | 23.18 | 23.18 | 121,296 | -0.34(-1.46%) |
Dec 23, 2005 | 23.52 | 23.70 | 23.48 | 23.52 | 109,725 | +0.04(+0.19%) |
Dec 22, 2005 | 23.23 | 23.51 | 23.23 | 23.48 | 203,568 | +0.13(+0.58%) |
Dec 21, 2005 | 23.32 | 23.35 | 23.06 | 23.34 | 122,502 | +0.24(+1.04%) |
Dec 20, 2005 | 23.10 | 23.31 | 23.06 | 23.11 | 278,808 | -0.13(-0.55%) |
Dec 19, 2005 | 23.08 | 23.25 | 22.82 | 23.23 | 421,770 | +0.25(+1.07%) |
Dec 16, 2005 | 23.30 | 23.57 | 22.98 | 22.99 | 489,714 | -0.24(-1.03%) |
Dec 15, 2005 | 23.37 | 23.55 | 22.68 | 23.23 | 293,094 | -0.15(-0.64%) |
Dec 14, 2005 | 22.93 | 23.57 | 22.93 | 23.37 | 245,416 | +0.37(+1.59%) |
Dec 13, 2005 | 23.26 | 23.27 | 22.68 | 23.01 | 382,141 | -0.77(-3.24%) |
Dec 12, 2005 | 23.61 | 23.85 | 23.43 | 23.78 | 241,531 | +0.17(+0.73%) |
Dec 09, 2005 | 23.34 | 23.73 | 23.34 | 23.61 | 138,631 | +0.43(+1.87%) |
Dec 08, 2005 | 23.21 | 23.62 | 23.07 | 23.17 | 166,336 | -0.14(-0.61%) |
Dec 07, 2005 | 23.61 | 23.61 | 23.19 | 23.32 | 190,832 | -0.25(-1.08%) |
Dec 06, 2005 | 23.11 | 23.77 | 23.11 | 23.57 | 451,100 | +0.61(+2.64%) |
Dec 05, 2005 | 22.92 | 23.02 | 22.64 | 22.96 | 222,482 | +0.07(+0.29%) |
Dec 02, 2005 | 22.99 | 22.99 | 22.84 | 22.90 | 294,757 | -0.10(-0.42%) |
Dec 01, 2005 | 23.18 | 23.37 | 22.98 | 22.99 | 506,624 | -0.19(-0.81%) |
Nov 30, 2005 | 22.96 | 23.84 | 22.81 | 23.18 | 727,513 | +0.22(+0.94%) |
Nov 29, 2005 | 22.94 | 23.18 | 22.81 | 22.96 | 490,944 | +0.13(+0.56%) |
Nov 28, 2005 | 22.96 | 23.16 | 22.77 | 22.84 | 237,005 | -0.22(-0.94%) |
Nov 25, 2005 | 23.20 | 23.20 | 22.88 | 23.05 | 44,426 | -0.06(-0.26%) |
Nov 23, 2005 | 23.07 | 23.21 | 22.99 | 23.11 | 103,427 | +0.00(+0.00%) |
Nov 22, 2005 | 23.08 | 23.19 | 22.76 | 23.11 | 477,354 | +0.00(+0.00%) |
Nov 21, 2005 | 23.11 | 23.27 | 22.96 | 23.11 | 315,618 | +0.01(+0.03%) |
Nov 18, 2005 | 23.51 | 23.51 | 22.99 | 23.11 | 233,656 | -0.18(-0.77%) |
Nov 17, 2005 | 22.90 | 23.37 | 22.90 | 23.29 | 374,837 | +0.43(+1.86%) |
Nov 16, 2005 | 22.72 | 22.94 | 22.59 | 22.86 | 285,220 | +0.19(+0.86%) |
Nov 15, 2005 | 22.78 | 22.82 | 22.54 | 22.66 | 311,764 | -0.08(-0.36%) |
Nov 14, 2005 | 22.68 | 22.78 | 22.62 | 22.75 | 333,724 | +0.09(+0.40%) |
Nov 11, 2005 | 22.18 | 22.72 | 22.17 | 22.66 | 362,018 | +0.45(+2.02%) |
Nov 10, 2005 | 22.01 | 22.45 | 21.95 | 22.21 | 361,941 | +0.20(+0.92%) |
Nov 09, 2005 | 22.07 | 22.22 | 21.96 | 22.01 | 200,426 | -0.02(-0.07%) |
Nov 08, 2005 | 22.05 | 22.09 | 21.92 | 22.02 | 184,781 | -0.14(-0.64%) |
Nov 07, 2005 | 21.54 | 22.16 | 21.52 | 22.16 | 422,725 | +0.22(+0.99%) |
Nov 04, 2005 | 21.61 | 21.97 | 21.54 | 21.95 | 221,554 | +0.32(+1.49%) |
Nov 03, 2005 | 22.17 | 22.22 | 21.50 | 21.63 | 267,991 | -0.38(-1.73%) |
Nov 02, 2005 | 21.66 | 22.23 | 21.63 | 22.01 | 323,987 | +0.32(+1.48%) |
Nov 01, 2005 | 21.51 | 21.97 | 21.45 | 21.68 | 273,736 | +0.04(+0.17%) |
Oct 31, 2005 | 21.31 | 21.87 | 21.16 | 21.65 | 622,522 | +0.38(+1.79%) |
Oct 28, 2005 | 20.65 | 21.61 | 20.59 | 21.27 | 345,580 | +0.78(+3.80%) |
Oct 27, 2005 | 20.37 | 20.71 | 20.23 | 20.49 | 275,920 | -0.01(-0.04%) |
Oct 26, 2005 | 20.64 | 21.04 | 20.38 | 20.50 | 194,826 | -0.28(-1.33%) |
Oct 25, 2005 | 21.03 | 21.10 | 20.23 | 20.77 | 111,127 | -0.33(-1.56%) |
Oct 24, 2005 | 20.45 | 21.10 | 20.45 | 21.10 | 257,794 | +0.56(+2.73%) |
Oct 21, 2005 | 19.99 | 20.61 | 19.99 | 20.54 | 391,961 | +0.46(+2.27%) |
Oct 20, 2005 | 20.35 | 20.53 | 19.94 | 20.08 | 197,869 | -0.33(-1.61%) |
Oct 19, 2005 | 19.96 | 20.41 | 19.69 | 20.41 | 241,255 | +0.48(+2.40%) |
Oct 18, 2005 | 20.02 | 20.17 | 19.86 | 19.94 | 124,151 | -0.12(-0.60%) |
Oct 17, 2005 | 20.08 | 20.23 | 19.68 | 20.05 | 304,998 | -0.21(-1.03%) |
Oct 14, 2005 | 20.08 | 20.40 | 19.75 | 20.26 | 207,699 | +0.33(+1.65%) |
Oct 13, 2005 | 19.77 | 20.19 | 19.57 | 19.94 | 267,696 | +0.04(+0.23%) |
Oct 12, 2005 | 20.04 | 20.36 | 19.63 | 19.89 | 409,185 | -0.15(-0.75%) |
Oct 11, 2005 | 20.53 | 20.69 | 19.96 | 20.04 | 261,833 | -0.61(-2.93%) |
Oct 10, 2005 | 20.77 | 20.85 | 20.58 | 20.65 | 115,908 | -0.16(-0.79%) |
Oct 07, 2005 | 20.87 | 21.04 | 20.73 | 20.81 | 287,142 | +0.01(+0.07%) |
Oct 06, 2005 | 20.31 | 21.09 | 20.26 | 20.80 | 145,914 | +0.46(+2.28%) |
Oct 05, 2005 | 21.07 | 21.07 | 20.33 | 20.33 | 245,224 | -0.85(-3.99%) |
Oct 04, 2005 | 20.66 | 21.46 | 20.66 | 21.18 | 414,000 | +0.54(+2.61%) |
Oct 03, 2005 | 19.88 | 20.71 | 19.88 | 20.64 | 255,085 | +0.79(+3.99%) |
Sep 30, 2005 | 19.88 | 19.92 | 19.61 | 19.85 | 556,460 | -0.08(-0.41%) |
Sep 29, 2005 | 19.49 | 19.96 | 19.40 | 19.93 | 88,123 | +0.29(+1.49%) |
Sep 28, 2005 | 19.96 | 20.09 | 19.30 | 19.64 | 103,291 | -0.31(-1.57%) |
Sep 27, 2005 | 20.10 | 20.17 | 19.81 | 19.95 | 103,202 | -0.19(-0.93%) |
Sep 26, 2005 | 19.99 | 20.38 | 19.99 | 20.14 | 91,114 | +0.13(+0.67%) |
Sep 23, 2005 | 20.00 | 20.13 | 19.45 | 20.00 | 85,286 | +0.04(+0.19%) |
Sep 22, 2005 | 19.96 | 20.18 | 19.96 | 19.96 | 137,117 | -0.10(-0.48%) |
Sep 21, 2005 | 20.20 | 20.27 | 19.98 | 20.06 | 304,026 | -0.32(-1.58%) |
Sep 20, 2005 | 20.50 | 20.69 | 20.24 | 20.38 | 154,358 | +0.10(+0.52%) |
Sep 19, 2005 | 20.41 | 20.41 | 20.11 | 20.28 | 76,395 | -0.15(-0.73%) |
Sep 16, 2005 | 20.14 | 20.46 | 20.06 | 20.43 | 290,475 | +0.40(+2.02%) |
Sep 15, 2005 | 19.58 | 20.05 | 19.44 | 20.02 | 189,827 | +0.46(+2.33%) |
Sep 14, 2005 | 19.79 | 19.89 | 19.54 | 19.57 | 175,324 | -0.17(-0.87%) |
Sep 13, 2005 | 19.94 | 20.05 | 19.62 | 19.74 | 129,131 | -0.34(-1.68%) |
Sep 12, 2005 | 19.73 | 20.21 | 19.71 | 20.08 | 112,175 | +0.19(+0.94%) |
Sep 09, 2005 | 19.91 | 20.00 | 19.79 | 19.89 | 99,754 | -0.01(-0.07%) |
Sep 08, 2005 | 20.09 | 20.09 | 19.76 | 19.91 | 224,476 | -0.28(-1.41%) |
Sep 07, 2005 | 20.60 | 20.69 | 19.94 | 20.19 | 169,980 | -0.46(-2.21%) |
Sep 06, 2005 | 20.02 | 20.65 | 20.00 | 20.65 | 139,318 | +0.68(+3.41%) |
Sep 02, 2005 | 20.19 | 20.35 | 19.82 | 19.96 | 100,545 | -0.16(-0.82%) |
Sep 01, 2005 | 19.88 | 20.14 | 19.70 | 20.13 | 156,479 | +0.26(+1.32%) |
Aug 31, 2005 | 19.59 | 19.87 | 19.45 | 19.87 | 290,735 | +0.29(+1.49%) |
Aug 30, 2005 | 20.11 | 20.23 | 19.54 | 19.58 | 204,819 | -0.64(-3.18%) |
Aug 29, 2005 | 19.86 | 20.22 | 19.68 | 20.22 | 123,250 | +0.29(+1.46%) |
Aug 26, 2005 | 20.50 | 20.71 | 19.91 | 19.93 | 156,168 | -0.65(-3.16%) |
Aug 25, 2005 | 20.78 | 20.82 | 20.52 | 20.58 | 144,746 | -0.17(-0.83%) |
Aug 24, 2005 | 20.73 | 21.07 | 20.56 | 20.75 | 137,938 | +0.19(+0.91%) |
Aug 23, 2005 | 20.56 | 20.80 | 20.50 | 20.56 | 159,686 | -0.22(-1.08%) |
Aug 22, 2005 | 20.68 | 20.80 | 20.39 | 20.79 | 68,443 | +0.28(+1.35%) |
Aug 19, 2005 | 20.29 | 20.61 | 20.13 | 20.51 | 115,174 | +0.12(+0.59%) |
Aug 18, 2005 | 20.71 | 20.71 | 20.30 | 20.39 | 102,107 | -0.46(-2.19%) |
Aug 17, 2005 | 20.80 | 21.08 | 20.52 | 20.85 | 56,701 | -0.11(-0.54%) |
Aug 16, 2005 | 21.31 | 21.36 | 20.59 | 20.96 | 153,178 | -0.43(-1.99%) |
Aug 15, 2005 | 21.16 | 21.61 | 20.94 | 21.39 | 168,023 | +0.18(+0.85%) |
Aug 12, 2005 | 21.29 | 21.48 | 20.79 | 21.21 | 139,337 | -0.17(-0.80%) |
Aug 11, 2005 | 20.71 | 21.38 | 20.65 | 21.38 | 243,808 | +0.59(+2.84%) |
Aug 10, 2005 | 20.82 | 21.23 | 20.66 | 20.79 | 122,851 | +0.07(+0.32%) |
Aug 09, 2005 | 20.65 | 20.83 | 20.43 | 20.72 | 88,085 | +0.12(+0.58%) |
Aug 08, 2005 | 20.82 | 20.82 | 20.37 | 20.60 | 97,451 | -0.07(-0.36%) |
Aug 05, 2005 | 20.91 | 21.15 | 20.21 | 20.68 | 250,827 | -0.28(-1.32%) |
Aug 04, 2005 | 21.18 | 21.23 | 20.90 | 20.95 | 213,642 | -0.28(-1.34%) |
Aug 03, 2005 | 21.47 | 21.47 | 21.20 | 21.24 | 114,704 | -0.41(-1.90%) |
Aug 02, 2005 | 20.97 | 21.68 | 20.97 | 21.65 | 145,289 | +0.57(+2.70%) |
Aug 01, 2005 | 21.27 | 21.63 | 21.08 | 21.08 | 358,786 | -0.34(-1.61%) |
Jul 29, 2005 | 20.78 | 21.59 | 20.78 | 21.42 | 487,894 | +0.51(+2.43%) |
Jul 28, 2005 | 19.98 | 21.00 | 19.61 | 20.91 | 560,511 | +1.08(+5.47%) |
Jul 27, 2005 | 20.00 | 20.20 | 19.70 | 19.83 | 159,036 | -0.20(-1.01%) |
Jul 26, 2005 | 20.08 | 20.38 | 19.75 | 20.03 | 220,113 | -0.04(-0.22%) |
Jul 25, 2005 | 20.14 | 20.14 | 19.84 | 20.08 | 212,163 | -0.05(-0.26%) |
Jul 22, 2005 | 19.70 | 20.13 | 19.57 | 20.13 | 166,415 | +0.48(+2.43%) |
Jul 21, 2005 | 19.82 | 19.83 | 19.48 | 19.65 | 251,728 | -0.37(-1.87%) |
Jul 20, 2005 | 19.79 | 20.10 | 19.68 | 20.02 | 85,719 | +0.29(+1.48%) |
Jul 19, 2005 | 19.39 | 19.85 | 19.30 | 19.73 | 186,455 | +0.40(+2.05%) |
Jul 18, 2005 | 19.51 | 19.53 | 19.32 | 19.34 | 129,876 | -0.20(-1.03%) |
Jul 15, 2005 | 19.33 | 19.64 | 19.29 | 19.54 | 182,174 | +0.10(+0.50%) |
Jul 14, 2005 | 19.66 | 19.69 | 19.35 | 19.44 | 200,888 | -0.02(-0.12%) |
Jul 13, 2005 | 19.55 | 19.55 | 19.25 | 19.46 | 238,385 | +0.02(+0.12%) |
Jul 12, 2005 | 19.25 | 19.61 | 19.22 | 19.44 | 103,007 | +0.16(+0.85%) |
Jul 11, 2005 | 19.06 | 19.44 | 19.00 | 19.28 | 189,024 | +0.13(+0.66%) |
Jul 08, 2005 | 18.67 | 19.28 | 18.55 | 19.15 | 155,345 | +0.51(+2.73%) |
Jul 07, 2005 | 18.54 | 18.79 | 18.36 | 18.64 | 209,615 | -0.04(-0.20%) |
Jul 06, 2005 | 19.35 | 19.37 | 18.65 | 18.68 | 202,749 | -0.76(-3.92%) |
Jul 05, 2005 | 19.22 | 19.48 | 19.22 | 19.44 | 182,680 | +0.28(+1.44%) |
Jul 01, 2005 | 19.00 | 19.32 | 18.92 | 19.16 | 145,101 | +0.32(+1.71%) |
Jun 30, 2005 | 19.64 | 19.82 | 18.84 | 18.84 | 166,842 | -0.75(-3.82%) |
Jun 29, 2005 | 19.18 | 19.61 | 19.14 | 19.59 | 182,764 | +0.41(+2.14%) |
Jun 28, 2005 | 18.63 | 19.18 | 18.45 | 19.18 | 303,869 | +0.68(+3.68%) |
Jun 27, 2005 | 18.33 | 18.51 | 18.13 | 18.50 | 89,084 | +0.22(+1.19%) |
Jun 24, 2005 | 18.19 | 18.32 | 18.05 | 18.28 | 175,916 | +0.10(+0.56%) |
Jun 23, 2005 | 18.69 | 18.75 | 18.14 | 18.18 | 87,738 | -0.56(-2.97%) |
Jun 22, 2005 | 18.29 | 18.75 | 18.29 | 18.74 | 70,832 | +0.44(+2.41%) |
Jun 21, 2005 | 18.48 | 18.54 | 18.30 | 18.30 | 107,813 | -0.08(-0.45%) |
Jun 20, 2005 | 18.54 | 18.66 | 18.38 | 18.38 | 158,514 | -0.23(-1.25%) |
Jun 17, 2005 | 18.92 | 18.94 | 18.45 | 18.61 | 374,926 | -0.26(-1.39%) |
Jun 16, 2005 | 18.73 | 18.87 | 18.62 | 18.87 | 99,877 | +0.14(+0.76%) |
Jun 15, 2005 | 18.53 | 18.73 | 18.42 | 18.73 | 305,152 | +0.22(+1.21%) |
Jun 14, 2005 | 18.39 | 18.51 | 18.25 | 18.51 | 91,732 | +0.16(+0.86%) |
Jun 13, 2005 | 18.05 | 18.38 | 17.94 | 18.35 | 142,819 | +0.31(+1.70%) |
Jun 10, 2005 | 17.89 | 18.07 | 17.77 | 18.04 | 255,463 | +0.22(+1.26%) |
Jun 09, 2005 | 18.19 | 18.19 | 17.72 | 17.82 | 314,777 | -0.31(-1.73%) |
Jun 08, 2005 | 18.32 | 18.46 | 17.99 | 18.13 | 249,563 | -0.02(-0.12%) |
Jun 07, 2005 | 18.28 | 18.47 | 18.14 | 18.16 | 150,070 | -0.10(-0.57%) |
Jun 06, 2005 | 18.03 | 18.27 | 17.90 | 18.26 | 232,992 | +0.35(+1.96%) |
Jun 03, 2005 | 18.48 | 18.67 | 17.91 | 17.91 | 146,395 | -0.60(-3.23%) |
Jun 02, 2005 | 18.41 | 18.56 | 18.24 | 18.51 | 135,132 | +0.07(+0.36%) |
Jun 01, 2005 | 18.24 | 18.44 | 18.15 | 18.44 | 152,746 | +0.13(+0.74%) |
May 31, 2005 | 18.40 | 18.42 | 18.25 | 18.30 | 213,218 | -0.19(-1.01%) |
May 27, 2005 | 18.33 | 18.57 | 18.28 | 18.49 | 66,318 | +0.14(+0.77%) |
May 26, 2005 | 18.19 | 18.36 | 18.14 | 18.35 | 86,413 | +0.21(+1.15%) |
May 25, 2005 | 18.46 | 18.46 | 17.99 | 18.14 | 252,245 | -0.22(-1.22%) |
May 24, 2005 | 18.31 | 18.45 | 18.22 | 18.36 | 133,733 | +0.01(+0.04%) |
May 23, 2005 | 18.28 | 18.41 | 18.01 | 18.36 | 209,185 | +0.07(+0.37%) |
May 20, 2005 | 18.31 | 18.31 | 18.02 | 18.29 | 73,795 | +0.01(+0.04%) |
May 19, 2005 | 18.10 | 18.30 | 17.95 | 18.28 | 152,285 | +0.30(+1.66%) |
May 18, 2005 | 17.65 | 17.99 | 17.64 | 17.98 | 439,716 | +0.34(+1.95%) |
May 17, 2005 | 17.57 | 17.75 | 17.48 | 17.64 | 318,414 | -0.24(-1.32%) |
May 16, 2005 | 17.30 | 17.95 | 17.27 | 17.88 | 402,497 | +0.52(+2.99%) |
May 13, 2005 | 17.50 | 17.52 | 17.10 | 17.36 | 274,356 | +0.02(+0.13%) |
May 12, 2005 | 17.59 | 17.67 | 17.24 | 17.33 | 235,351 | -0.26(-1.49%) |
May 11, 2005 | 17.57 | 17.60 | 17.29 | 17.59 | 346,195 | +0.11(+0.62%) |
May 10, 2005 | 17.76 | 17.80 | 17.47 | 17.49 | 617,312 | -0.44(-2.48%) |
May 09, 2005 | 17.48 | 17.93 | 17.18 | 17.93 | 319,420 | +0.23(+1.31%) |
May 06, 2005 | 17.68 | 17.80 | 17.59 | 17.70 | 241,040 | +0.21(+1.20%) |
May 05, 2005 | 18.01 | 18.21 | 17.19 | 17.49 | 422,383 | -0.49(-2.74%) |
May 04, 2005 | 17.43 | 18.01 | 17.30 | 17.98 | 253,052 | +0.58(+3.35%) |
May 03, 2005 | 17.09 | 17.91 | 17.09 | 17.40 | 614,334 | +0.26(+1.53%) |