Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.74 | 29.03 | 28.63 | 28.90 | 276,593 | +0.08(+0.29%) |
Apr 27, 2006 | 28.75 | 29.49 | 28.44 | 28.82 | 385,097 | +0.05(+0.19%) |
Apr 26, 2006 | 29.05 | 29.14 | 28.59 | 28.76 | 258,639 | -0.27(-0.93%) |
Apr 25, 2006 | 29.48 | 29.52 | 28.78 | 29.03 | 326,291 | -0.49(-1.67%) |
Apr 24, 2006 | 29.78 | 29.85 | 29.39 | 29.52 | 182,661 | -0.26(-0.88%) |
Apr 21, 2006 | 29.98 | 29.98 | 29.55 | 29.78 | 158,462 | -0.02(-0.05%) |
Apr 20, 2006 | 29.63 | 29.95 | 29.29 | 29.80 | 151,567 | +0.16(+0.54%) |
Apr 19, 2006 | 29.99 | 29.99 | 29.54 | 29.64 | 413,068 | -0.40(-1.33%) |
Apr 18, 2006 | 29.81 | 30.08 | 29.79 | 30.04 | 414,630 | +0.31(+1.03%) |
Apr 17, 2006 | 29.55 | 29.88 | 29.46 | 29.73 | 574,523 | +0.22(+0.73%) |
Apr 13, 2006 | 29.39 | 29.72 | 29.06 | 29.52 | 428,941 | +0.13(+0.44%) |
Apr 12, 2006 | 29.45 | 29.63 | 29.25 | 29.39 | 370,395 | +0.02(+0.05%) |
Apr 11, 2006 | 29.42 | 29.55 | 29.24 | 29.37 | 460,035 | +0.06(+0.21%) |
Apr 10, 2006 | 29.25 | 29.32 | 28.95 | 29.31 | 295,588 | +0.13(+0.45%) |
Apr 07, 2006 | 29.68 | 29.78 | 28.92 | 29.18 | 246,150 | -0.42(-1.40%) |
Apr 06, 2006 | 29.85 | 29.85 | 29.39 | 29.59 | 345,416 | -0.25(-0.85%) |
Apr 05, 2006 | 29.71 | 29.97 | 29.71 | 29.85 | 353,092 | +0.14(+0.47%) |
Apr 04, 2006 | 29.53 | 29.97 | 29.44 | 29.71 | 406,824 | +0.03(+0.10%) |
Apr 03, 2006 | 29.44 | 30.05 | 29.30 | 29.68 | 1,043,405 | +0.30(+1.02%) |
Mar 31, 2006 | 29.21 | 29.55 | 29.02 | 29.38 | 667,155 | +0.19(+0.66%) |
Mar 30, 2006 | 29.20 | 29.20 | 28.82 | 29.19 | 379,763 | -0.02(-0.08%) |
Mar 29, 2006 | 29.15 | 29.32 | 29.01 | 29.21 | 348,408 | +0.10(+0.34%) |
Mar 28, 2006 | 29.24 | 29.24 | 28.82 | 29.11 | 348,148 | -0.14(-0.47%) |
Mar 27, 2006 | 29.42 | 29.42 | 29.00 | 29.25 | 287,912 | -0.17(-0.57%) |
Mar 24, 2006 | 29.09 | 29.42 | 28.88 | 29.42 | 276,463 | +0.38(+1.30%) |
Mar 23, 2006 | 29.15 | 29.17 | 28.77 | 29.04 | 267,616 | -0.23(-0.79%) |
Mar 22, 2006 | 28.73 | 29.41 | 28.55 | 29.27 | 387,699 | +0.48(+1.68%) |
Mar 21, 2006 | 29.21 | 29.36 | 28.67 | 28.79 | 755,753 | -0.45(-1.53%) |
Mar 20, 2006 | 29.14 | 29.53 | 29.02 | 29.23 | 588,834 | +0.09(+0.32%) |
Mar 17, 2006 | 29.17 | 29.44 | 28.92 | 29.14 | 958,449 | +0.54(+1.88%) |
Mar 16, 2006 | 28.21 | 28.64 | 28.19 | 28.60 | 428,290 | +0.32(+1.11%) |
Mar 15, 2006 | 29.17 | 29.17 | 28.13 | 28.29 | 1,022,068 | -0.58(-2.00%) |
Mar 14, 2006 | 28.70 | 29.06 | 28.52 | 28.86 | 779,952 | +0.20(+0.70%) |
Mar 13, 2006 | 29.02 | 29.20 | 27.86 | 28.66 | 1,722,919 | +1.55(+5.70%) |
Mar 10, 2006 | 26.52 | 27.27 | 26.35 | 27.12 | 470,963 | +0.98(+3.73%) |
Mar 09, 2006 | 25.76 | 26.23 | 25.76 | 26.14 | 516,368 | +0.43(+1.67%) |
Mar 08, 2006 | 25.73 | 25.75 | 25.47 | 25.71 | 774,357 | -0.10(-0.39%) |
Mar 07, 2006 | 25.81 | 25.91 | 25.75 | 25.81 | 485,534 | -0.04(-0.15%) |
Mar 06, 2006 | 25.03 | 25.88 | 25.03 | 25.85 | 228,716 | +0.08(+0.33%) |
Mar 03, 2006 | 25.60 | 26.00 | 25.54 | 25.76 | 283,358 | +0.02(+0.06%) |
Mar 02, 2006 | 25.60 | 25.75 | 25.50 | 25.75 | 283,879 | +0.22(+0.84%) |
Mar 01, 2006 | 25.40 | 25.56 | 25.36 | 25.53 | 475,777 | +0.14(+0.54%) |
Feb 28, 2006 | 24.37 | 25.72 | 24.44 | 25.40 | 1,012,571 | +1.02(+4.19%) |
Feb 27, 2006 | 24.12 | 24.63 | 24.08 | 24.37 | 166,528 | +0.27(+1.12%) |
Feb 24, 2006 | 24.10 | 24.25 | 23.81 | 24.10 | 323,819 | +0.00(+0.00%) |
Feb 23, 2006 | 24.19 | 24.24 | 23.95 | 24.10 | 349,709 | -0.14(-0.57%) |
Feb 22, 2006 | 23.46 | 24.25 | 23.22 | 24.24 | 269,958 | +0.78(+3.34%) |
Feb 21, 2006 | 23.39 | 23.57 | 23.14 | 23.46 | 204,127 | +0.05(+0.23%) |
Feb 17, 2006 | 23.45 | 23.81 | 23.32 | 23.41 | 480,200 | -0.03(-0.13%) |
Feb 16, 2006 | 23.52 | 23.68 | 23.25 | 23.44 | 340,863 | -0.08(-0.36%) |
Feb 15, 2006 | 23.59 | 23.79 | 23.42 | 23.52 | 287,652 | -0.07(-0.29%) |
Feb 14, 2006 | 23.64 | 23.91 | 23.39 | 23.59 | 228,066 | -0.10(-0.42%) |
Feb 13, 2006 | 23.72 | 23.79 | 23.40 | 23.69 | 180,449 | -0.15(-0.61%) |
Feb 10, 2006 | 23.87 | 23.99 | 23.54 | 23.84 | 156,380 | -0.12(-0.51%) |
Feb 09, 2006 | 24.39 | 24.47 | 23.86 | 23.96 | 284,659 | -0.44(-1.80%) |
Feb 08, 2006 | 24.19 | 24.96 | 24.00 | 24.40 | 602,495 | +0.22(+0.89%) |
Feb 07, 2006 | 23.76 | 24.58 | 23.76 | 24.18 | 1,082,435 | +0.48(+2.01%) |
Feb 06, 2006 | 23.44 | 23.83 | 23.32 | 23.70 | 549,284 | +0.18(+0.78%) |
Feb 03, 2006 | 23.26 | 23.77 | 23.17 | 23.52 | 1,542,730 | +0.23(+0.99%) |
Feb 02, 2006 | 23.51 | 23.54 | 23.21 | 23.29 | 359,207 | -0.22(-0.95%) |
Feb 01, 2006 | 23.48 | 23.67 | 23.24 | 23.51 | 1,470,264 | +0.15(+0.66%) |
Jan 31, 2006 | 23.95 | 24.03 | 23.18 | 23.36 | 1,659,821 | -0.64(-2.66%) |
Jan 30, 2006 | 25.02 | 25.02 | 23.94 | 24.00 | 886,504 | -0.96(-3.85%) |
Jan 27, 2006 | 25.89 | 25.90 | 24.83 | 24.96 | 342,424 | -0.93(-3.59%) |
Jan 26, 2006 | 25.85 | 26.21 | 25.76 | 25.89 | 577,385 | +0.04(+0.15%) |
Jan 25, 2006 | 25.90 | 26.27 | 25.54 | 25.85 | 378,982 | -0.05(-0.18%) |
Jan 24, 2006 | 25.23 | 26.12 | 25.07 | 25.90 | 362,719 | +0.80(+3.19%) |
Jan 23, 2006 | 25.40 | 25.60 | 24.78 | 25.10 | 325,901 | -0.30(-1.18%) |
Jan 20, 2006 | 26.36 | 26.39 | 25.02 | 25.40 | 335,398 | -0.78(-2.97%) |
Jan 19, 2006 | 25.86 | 26.26 | 25.56 | 26.17 | 193,329 | +0.38(+1.46%) |
Jan 18, 2006 | 25.56 | 25.86 | 25.52 | 25.80 | 189,426 | +0.07(+0.27%) |
Jan 17, 2006 | 25.74 | 25.94 | 25.56 | 25.73 | 297,279 | -0.21(-0.80%) |
Jan 13, 2006 | 26.09 | 26.10 | 25.70 | 25.93 | 176,546 | -0.08(-0.33%) |
Jan 12, 2006 | 26.06 | 26.11 | 25.90 | 26.02 | 202,826 | -0.17(-0.65%) |
Jan 11, 2006 | 26.13 | 26.27 | 25.87 | 26.19 | 186,173 | +0.11(+0.41%) |
Jan 10, 2006 | 26.06 | 26.25 | 25.83 | 26.08 | 250,053 | -0.02(-0.06%) |
Jan 09, 2006 | 26.10 | 26.31 | 25.50 | 26.10 | 400,839 | +0.04(+0.15%) |
Jan 06, 2006 | 25.98 | 26.36 | 25.83 | 26.06 | 476,037 | +0.11(+0.41%) |
Jan 05, 2006 | 25.88 | 26.07 | 25.79 | 25.95 | 652,193 | +0.00(+0.00%) |
Jan 04, 2006 | 25.38 | 25.96 | 25.36 | 25.95 | 382,235 | +0.58(+2.30%) |
Jan 03, 2006 | 25.44 | 25.66 | 24.65 | 25.36 | 446,634 | -0.02(-0.09%) |
Dec 30, 2005 | 25.50 | 25.70 | 25.31 | 25.39 | 152,347 | -0.19(-0.75%) |
Dec 29, 2005 | 25.60 | 25.70 | 25.41 | 25.58 | 223,512 | +0.02(+0.06%) |
Dec 28, 2005 | 25.73 | 25.80 | 25.51 | 25.56 | 215,446 | -0.08(-0.33%) |
Dec 27, 2005 | 25.83 | 25.96 | 25.47 | 25.65 | 237,953 | -0.18(-0.71%) |
Dec 23, 2005 | 25.81 | 25.97 | 25.76 | 25.83 | 301,052 | +0.02(+0.09%) |
Dec 22, 2005 | 25.56 | 25.91 | 25.56 | 25.81 | 195,410 | +0.25(+0.99%) |
Dec 21, 2005 | 25.54 | 25.67 | 25.22 | 25.56 | 372,087 | +0.17(+0.67%) |
Dec 20, 2005 | 25.79 | 25.90 | 25.22 | 25.39 | 564,765 | -0.35(-1.37%) |
Dec 19, 2005 | 26.95 | 26.99 | 25.66 | 25.74 | 790,230 | -1.40(-5.15%) |
Dec 16, 2005 | 27.31 | 27.35 | 27.06 | 27.14 | 423,086 | -0.22(-0.81%) |
Dec 15, 2005 | 27.37 | 27.40 | 27.02 | 27.36 | 283,618 | -0.08(-0.31%) |
Dec 14, 2005 | 27.56 | 27.69 | 27.29 | 27.45 | 308,728 | -0.07(-0.25%) |
Dec 13, 2005 | 27.71 | 27.78 | 27.30 | 27.52 | 504,399 | -0.26(-0.94%) |
Dec 12, 2005 | 27.90 | 27.96 | 27.61 | 27.78 | 368,314 | -0.15(-0.55%) |
Dec 09, 2005 | 28.43 | 28.43 | 27.89 | 27.93 | 592,997 | -0.66(-2.31%) |
Dec 08, 2005 | 28.80 | 29.43 | 28.44 | 28.59 | 305,866 | -0.21(-0.72%) |
Dec 07, 2005 | 28.59 | 29.89 | 28.59 | 28.80 | 520,531 | +0.16(+0.56%) |
Dec 06, 2005 | 29.25 | 29.25 | 28.53 | 28.64 | 264,624 | -0.65(-2.23%) |
Dec 05, 2005 | 29.59 | 29.59 | 29.08 | 29.29 | 146,362 | -0.26(-0.88%) |
Dec 02, 2005 | 29.21 | 29.55 | 29.14 | 29.55 | 98,746 | +0.31(+1.05%) |
Dec 01, 2005 | 28.82 | 29.58 | 28.82 | 29.25 | 304,565 | +0.61(+2.12%) |
Nov 30, 2005 | 28.70 | 29.12 | 28.48 | 28.64 | 506,611 | +0.10(+0.35%) |
Nov 29, 2005 | 28.21 | 28.69 | 28.21 | 28.54 | 297,149 | +0.33(+1.17%) |
Nov 28, 2005 | 28.49 | 28.52 | 27.67 | 28.21 | 562,294 | -0.27(-0.94%) |
Nov 25, 2005 | 28.44 | 28.59 | 28.33 | 28.48 | 74,677 | +0.04(+0.14%) |
Nov 23, 2005 | 27.63 | 28.87 | 27.63 | 28.44 | 368,444 | +0.86(+3.12%) |
Nov 22, 2005 | 27.19 | 27.67 | 27.13 | 27.58 | 291,555 | +0.77(+2.87%) |
Nov 21, 2005 | 26.98 | 27.03 | 26.54 | 26.81 | 656,486 | -0.18(-0.68%) |
Nov 18, 2005 | 27.09 | 27.16 | 26.92 | 26.99 | 372,997 | +0.15(+0.57%) |
Nov 17, 2005 | 26.36 | 26.94 | 26.36 | 26.84 | 310,159 | +0.45(+1.69%) |
Nov 16, 2005 | 26.63 | 26.79 | 25.98 | 26.39 | 198,403 | -0.17(-0.64%) |
Nov 15, 2005 | 26.90 | 27.10 | 26.44 | 26.56 | 263,583 | -0.35(-1.29%) |
Nov 14, 2005 | 26.79 | 26.99 | 26.71 | 26.91 | 762,778 | +0.12(+0.46%) |
Nov 11, 2005 | 26.89 | 26.96 | 26.67 | 26.79 | 308,728 | -0.12(-0.43%) |
Nov 10, 2005 | 26.36 | 26.90 | 26.14 | 26.90 | 267,096 | +0.46(+1.74%) |
Nov 09, 2005 | 26.40 | 26.75 | 26.18 | 26.44 | 179,928 | +0.02(+0.09%) |
Nov 08, 2005 | 26.36 | 26.63 | 26.03 | 26.42 | 407,994 | -0.02(-0.09%) |
Nov 07, 2005 | 26.49 | 26.63 | 26.19 | 26.44 | 484,884 | +0.06(+0.23%) |
Nov 04, 2005 | 26.56 | 26.57 | 26.10 | 26.38 | 552,926 | -0.08(-0.29%) |
Nov 03, 2005 | 26.47 | 26.78 | 26.20 | 26.46 | 343,855 | +0.18(+0.67%) |
Nov 02, 2005 | 25.79 | 26.30 | 25.79 | 26.28 | 362,719 | +0.40(+1.54%) |
Nov 01, 2005 | 25.80 | 26.13 | 25.32 | 25.88 | 321,478 | +0.13(+0.51%) |
Oct 31, 2005 | 24.96 | 25.83 | 24.93 | 25.75 | 510,644 | +0.96(+3.88%) |
Oct 28, 2005 | 24.60 | 24.98 | 24.60 | 24.79 | 204,517 | +0.27(+1.10%) |
Oct 27, 2005 | 25.40 | 25.43 | 24.37 | 24.52 | 316,404 | -1.00(-3.92%) |
Oct 26, 2005 | 25.71 | 25.87 | 25.29 | 25.52 | 486,575 | -0.19(-0.75%) |
Oct 25, 2005 | 25.60 | 25.72 | 25.18 | 25.71 | 458,343 | +0.00(+0.00%) |
Oct 24, 2005 | 24.97 | 25.75 | 24.79 | 25.71 | 607,829 | +0.73(+2.92%) |
Oct 21, 2005 | 24.47 | 25.01 | 24.38 | 24.98 | 379,372 | +0.61(+2.49%) |
Oct 20, 2005 | 24.83 | 24.83 | 24.06 | 24.37 | 311,590 | -0.56(-2.25%) |
Oct 19, 2005 | 24.08 | 24.93 | 23.90 | 24.93 | 327,983 | +0.78(+3.21%) |
Oct 18, 2005 | 24.37 | 24.50 | 24.04 | 24.16 | 281,537 | -0.18(-0.76%) |
Oct 17, 2005 | 24.45 | 24.52 | 24.06 | 24.34 | 407,994 | -0.08(-0.35%) |
Oct 14, 2005 | 24.29 | 24.45 | 23.98 | 24.43 | 307,687 | +0.14(+0.57%) |
Oct 13, 2005 | 24.30 | 24.33 | 23.72 | 24.29 | 673,660 | -0.21(-0.85%) |
Oct 12, 2005 | 24.59 | 24.70 | 24.42 | 24.50 | 711,389 | -0.11(-0.44%) |
Oct 11, 2005 | 24.21 | 24.96 | 24.21 | 24.60 | 940,365 | +1.39(+5.99%) |
Oct 10, 2005 | 23.13 | 23.44 | 22.87 | 23.21 | 461,986 | +0.08(+0.37%) |
Oct 07, 2005 | 22.37 | 23.25 | 22.24 | 23.13 | 1,117,432 | +0.88(+3.94%) |
Oct 06, 2005 | 21.94 | 22.40 | 21.94 | 22.25 | 451,968 | +0.45(+2.08%) |
Oct 05, 2005 | 22.28 | 22.28 | 21.47 | 21.80 | 244,198 | -0.09(-0.42%) |
Oct 04, 2005 | 22.37 | 22.52 | 21.83 | 21.89 | 194,760 | -0.38(-1.69%) |
Oct 03, 2005 | 22.14 | 22.44 | 22.03 | 22.27 | 294,547 | +0.17(+0.77%) |
Sep 30, 2005 | 21.81 | 22.44 | 21.79 | 22.10 | 275,032 | +0.32(+1.45%) |
Sep 29, 2005 | 21.45 | 21.87 | 21.30 | 21.78 | 181,099 | +0.42(+1.94%) |
Sep 28, 2005 | 21.21 | 21.73 | 21.21 | 21.37 | 194,500 | -0.15(-0.71%) |
Sep 27, 2005 | 21.59 | 21.78 | 21.02 | 21.52 | 176,806 | +0.00(+0.00%) |
Sep 26, 2005 | 21.68 | 22.06 | 21.52 | 21.52 | 149,485 | -0.04(-0.18%) |
Sep 23, 2005 | 21.56 | 21.57 | 21.10 | 21.56 | 188,515 | +0.46(+2.19%) |
Sep 22, 2005 | 20.87 | 21.18 | 20.79 | 21.10 | 224,683 | +0.19(+0.92%) |
Sep 21, 2005 | 20.60 | 21.07 | 20.22 | 20.91 | 205,428 | +0.25(+1.19%) |
Sep 20, 2005 | 20.66 | 21.33 | 20.38 | 20.66 | 303,914 | -0.47(-2.22%) |
Sep 19, 2005 | 21.45 | 21.52 | 21.06 | 21.13 | 87,037 | -0.32(-1.47%) |
Sep 16, 2005 | 21.52 | 21.61 | 21.31 | 21.45 | 276,983 | -0.08(-0.36%) |
Sep 15, 2005 | 21.60 | 21.75 | 21.38 | 21.52 | 77,149 | -0.08(-0.39%) |
Sep 14, 2005 | 22.04 | 22.25 | 21.53 | 21.61 | 94,452 | -0.48(-2.16%) |
Sep 13, 2005 | 22.18 | 22.28 | 21.71 | 22.08 | 75,067 | -0.20(-0.90%) |
Sep 12, 2005 | 22.21 | 22.47 | 22.09 | 22.28 | 191,117 | +0.00(+0.00%) |
Sep 09, 2005 | 22.24 | 22.46 | 22.14 | 22.28 | 124,636 | +0.01(+0.03%) |
Sep 08, 2005 | 22.00 | 22.29 | 21.75 | 22.28 | 87,427 | +0.10(+0.45%) |
Sep 07, 2005 | 22.19 | 22.25 | 22.00 | 22.18 | 90,029 | -0.14(-0.62%) |
Sep 06, 2005 | 21.91 | 22.34 | 21.85 | 22.31 | 114,748 | +0.47(+2.15%) |
Sep 02, 2005 | 22.02 | 22.18 | 21.51 | 21.84 | 88,988 | -0.12(-0.56%) |
Sep 01, 2005 | 22.23 | 22.38 | 21.81 | 21.97 | 171,862 | -0.09(-0.42%) |
Aug 31, 2005 | 21.66 | 22.14 | 21.52 | 22.06 | 164,186 | +0.42(+1.92%) |
Aug 30, 2005 | 21.83 | 22.04 | 21.41 | 21.64 | 160,804 | -0.09(-0.42%) |
Aug 29, 2005 | 21.08 | 21.78 | 20.80 | 21.74 | 100,437 | +0.59(+2.80%) |
Aug 26, 2005 | 21.74 | 21.74 | 21.08 | 21.15 | 105,641 | -0.59(-2.72%) |
Aug 25, 2005 | 21.61 | 21.84 | 21.52 | 21.74 | 37,989 | +0.12(+0.57%) |
Aug 24, 2005 | 21.68 | 22.14 | 21.36 | 21.61 | 116,049 | -0.09(-0.42%) |
Aug 23, 2005 | 21.56 | 21.97 | 21.38 | 21.71 | 72,465 | +0.10(+0.46%) |
Aug 22, 2005 | 21.52 | 21.85 | 21.23 | 21.61 | 84,695 | +0.15(+0.68%) |
Aug 19, 2005 | 21.38 | 21.61 | 21.28 | 21.46 | 53,601 | +0.01(+0.04%) |
Aug 18, 2005 | 21.35 | 21.59 | 21.11 | 21.45 | 98,746 | -0.05(-0.21%) |
Aug 17, 2005 | 21.48 | 21.71 | 21.35 | 21.50 | 51,910 | -0.02(-0.11%) |
Aug 16, 2005 | 22.14 | 22.14 | 21.35 | 21.52 | 127,368 | -0.68(-3.08%) |
Aug 15, 2005 | 22.02 | 22.38 | 21.57 | 22.21 | 108,373 | +0.23(+1.05%) |
Aug 12, 2005 | 21.87 | 22.21 | 21.71 | 21.98 | 95,103 | +0.12(+0.53%) |
Aug 11, 2005 | 22.08 | 22.08 | 21.65 | 21.86 | 105,771 | -0.35(-1.59%) |
Aug 10, 2005 | 22.34 | 22.47 | 21.57 | 22.21 | 127,498 | -0.02(-0.07%) |
Aug 09, 2005 | 22.09 | 22.64 | 21.98 | 22.23 | 138,296 | +0.15(+0.70%) |
Aug 08, 2005 | 22.28 | 22.30 | 21.91 | 22.08 | 125,416 | -0.15(-0.69%) |
Aug 05, 2005 | 22.41 | 22.41 | 22.11 | 22.23 | 203,867 | -0.15(-0.65%) |
Aug 04, 2005 | 22.39 | 22.58 | 22.25 | 22.38 | 194,890 | -0.07(-0.31%) |
Aug 03, 2005 | 22.64 | 22.71 | 22.32 | 22.44 | 105,121 | -0.25(-1.12%) |
Aug 02, 2005 | 22.17 | 22.70 | 22.07 | 22.70 | 148,574 | +0.60(+2.71%) |
Aug 01, 2005 | 21.93 | 22.47 | 21.81 | 22.10 | 192,158 | +0.26(+1.20%) |
Jul 29, 2005 | 22.10 | 22.13 | 21.77 | 21.84 | 186,954 | -0.22(-1.01%) |
Jul 28, 2005 | 22.00 | 22.28 | 21.88 | 22.06 | 187,604 | +0.08(+0.35%) |
Jul 27, 2005 | 22.26 | 22.28 | 21.78 | 21.98 | 147,663 | -0.19(-0.87%) |
Jul 26, 2005 | 22.27 | 22.47 | 22.14 | 22.18 | 112,797 | -0.05(-0.21%) |
Jul 25, 2005 | 22.58 | 22.58 | 22.18 | 22.22 | 176,546 | -0.41(-1.80%) |
Jul 22, 2005 | 22.18 | 22.65 | 22.11 | 22.63 | 134,133 | +0.46(+2.08%) |
Jul 21, 2005 | 22.34 | 22.48 | 22.11 | 22.17 | 128,799 | -0.21(-0.93%) |
Jul 20, 2005 | 22.18 | 22.56 | 22.05 | 22.38 | 95,493 | +0.15(+0.66%) |
Jul 19, 2005 | 22.30 | 22.39 | 21.98 | 22.23 | 106,031 | -0.06(-0.28%) |
Jul 18, 2005 | 22.26 | 22.46 | 22.21 | 22.29 | 77,539 | -0.01(-0.03%) |
Jul 15, 2005 | 22.16 | 22.38 | 22.16 | 22.30 | 239,124 | +0.10(+0.45%) |
Jul 14, 2005 | 22.64 | 22.78 | 21.99 | 22.20 | 100,177 | -0.35(-1.57%) |
Jul 13, 2005 | 22.52 | 22.66 | 22.40 | 22.55 | 142,850 | +0.03(+0.14%) |
Jul 12, 2005 | 22.46 | 22.85 | 22.38 | 22.52 | 250,313 | +0.08(+0.38%) |
Jul 11, 2005 | 21.90 | 22.57 | 21.80 | 22.44 | 175,505 | +0.55(+2.49%) |
Jul 08, 2005 | 21.46 | 22.13 | 21.41 | 21.89 | 185,263 | +0.48(+2.23%) |
Jul 07, 2005 | 21.58 | 21.60 | 21.29 | 21.41 | 164,446 | -0.29(-1.35%) |
Jul 06, 2005 | 21.90 | 21.94 | 21.56 | 21.71 | 149,225 | -0.20(-0.91%) |
Jul 05, 2005 | 21.49 | 22.10 | 21.11 | 21.91 | 211,543 | +0.38(+1.79%) |
Jul 01, 2005 | 21.61 | 21.61 | 21.25 | 21.52 | 128,799 | -0.08(-0.36%) |
Jun 30, 2005 | 21.87 | 21.91 | 21.52 | 21.60 | 180,709 | -0.43(-1.95%) |
Jun 29, 2005 | 21.70 | 22.03 | 21.64 | 22.03 | 160,543 | +0.20(+0.92%) |
Jun 28, 2005 | 21.17 | 21.85 | 21.06 | 21.83 | 167,959 | +0.65(+3.09%) |
Jun 27, 2005 | 21.27 | 21.31 | 21.03 | 21.18 | 142,199 | -0.17(-0.79%) |
Jun 24, 2005 | 21.21 | 21.56 | 21.06 | 21.35 | 571,401 | -0.06(-0.29%) |
Jun 23, 2005 | 21.88 | 21.91 | 21.28 | 21.41 | 145,192 | -0.55(-2.49%) |
Jun 22, 2005 | 21.68 | 22.00 | 21.52 | 21.95 | 189,166 | +0.34(+1.56%) |
Jun 21, 2005 | 21.27 | 21.79 | 21.27 | 21.61 | 135,304 | +0.28(+1.30%) |
Jun 20, 2005 | 21.72 | 21.78 | 21.33 | 21.34 | 218,308 | -0.52(-2.39%) |
Jun 17, 2005 | 21.79 | 21.98 | 21.60 | 21.86 | 341,513 | -0.01(-0.04%) |
Jun 16, 2005 | 21.80 | 21.90 | 21.71 | 21.87 | 327,592 | +0.02(+0.07%) |
Jun 15, 2005 | 21.66 | 21.87 | 21.56 | 21.85 | 483,192 | +0.14(+0.64%) |
Jun 14, 2005 | 21.06 | 21.75 | 20.75 | 21.71 | 1,068,644 | -0.31(-1.40%) |
Jun 13, 2005 | 21.55 | 22.14 | 21.33 | 22.02 | 311,460 | +0.38(+1.78%) |
Jun 10, 2005 | 21.45 | 21.68 | 21.14 | 21.64 | 482,282 | +0.05(+0.21%) |
Jun 09, 2005 | 20.88 | 21.75 | 20.56 | 21.59 | 314,712 | +0.65(+3.12%) |
Jun 08, 2005 | 21.21 | 21.45 | 20.92 | 20.94 | 214,145 | -0.28(-1.30%) |
Jun 07, 2005 | 21.14 | 21.40 | 21.14 | 21.21 | 164,446 | +0.09(+0.44%) |
Jun 06, 2005 | 20.95 | 21.18 | 20.93 | 21.12 | 128,409 | +0.06(+0.29%) |
Jun 03, 2005 | 21.05 | 21.18 | 21.00 | 21.06 | 231,578 | -0.03(-0.15%) |
Jun 02, 2005 | 20.95 | 21.16 | 20.72 | 21.09 | 254,866 | +0.12(+0.55%) |
Jun 01, 2005 | 21.06 | 21.18 | 20.88 | 20.98 | 146,102 | -0.16(-0.76%) |
May 31, 2005 | 20.82 | 21.14 | 20.82 | 21.14 | 208,160 | +0.19(+0.92%) |
May 27, 2005 | 21.06 | 21.29 | 20.90 | 20.95 | 78,840 | -0.12(-0.55%) |
May 26, 2005 | 21.01 | 21.14 | 20.95 | 21.06 | 154,689 | +0.05(+0.26%) |
May 25, 2005 | 21.29 | 21.29 | 20.95 | 21.01 | 128,669 | -0.28(-1.34%) |
May 24, 2005 | 21.25 | 21.45 | 21.21 | 21.29 | 171,212 | -0.12(-0.54%) |
May 23, 2005 | 20.46 | 21.43 | 20.46 | 21.41 | 391,732 | +0.95(+4.62%) |
May 20, 2005 | 20.38 | 20.52 | 20.30 | 20.46 | 222,081 | +0.13(+0.64%) |
May 19, 2005 | 20.41 | 20.52 | 20.27 | 20.33 | 205,038 | -0.08(-0.38%) |
May 18, 2005 | 20.39 | 20.49 | 20.32 | 20.41 | 254,736 | +0.06(+0.30%) |
May 17, 2005 | 20.14 | 20.38 | 20.10 | 20.35 | 263,973 | +0.17(+0.84%) |
May 16, 2005 | 19.42 | 20.31 | 19.42 | 20.18 | 102,779 | +0.71(+3.63%) |
May 13, 2005 | 19.60 | 20.02 | 19.29 | 19.47 | 107,072 | -0.15(-0.74%) |
May 12, 2005 | 19.98 | 20.20 | 19.53 | 19.62 | 106,422 | -0.34(-1.69%) |
May 11, 2005 | 20.06 | 20.10 | 19.83 | 19.95 | 196,321 | -0.02(-0.12%) |
May 10, 2005 | 20.11 | 20.11 | 19.64 | 19.98 | 112,276 | -0.16(-0.80%) |
May 09, 2005 | 20.10 | 20.29 | 19.98 | 20.14 | 176,806 | +0.16(+0.81%) |
May 06, 2005 | 20.02 | 20.05 | 19.72 | 19.98 | 85,736 | +0.03(+0.15%) |
May 05, 2005 | 19.94 | 20.06 | 19.68 | 19.95 | 84,435 | -0.02(-0.12%) |
May 04, 2005 | 19.60 | 20.13 | 19.60 | 19.97 | 151,046 | +0.37(+1.88%) |
May 03, 2005 | 19.75 | 19.88 | 19.52 | 19.60 | 125,416 | -0.28(-1.39%) |