Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.33 | 20.66 | 20.32 | 20.66 | 100,500 | +0.23(+1.13%) |
Apr 27, 2006 | 20.50 | 20.50 | 20.33 | 20.43 | 84,661 | -0.16(-0.78%) |
Apr 26, 2006 | 20.87 | 20.98 | 20.54 | 20.59 | 75,697 | -0.32(-1.53%) |
Apr 25, 2006 | 21.16 | 21.28 | 20.91 | 20.91 | 157,273 | -0.31(-1.46%) |
Apr 24, 2006 | 21.00 | 21.22 | 20.90 | 21.22 | 63,911 | +0.20(+0.95%) |
Apr 21, 2006 | 21.24 | 21.27 | 21.00 | 21.02 | 53,511 | -0.23(-1.08%) |
Apr 20, 2006 | 21.06 | 21.27 | 20.95 | 21.25 | 120,795 | +0.13(+0.62%) |
Apr 19, 2006 | 20.33 | 21.20 | 20.33 | 21.12 | 119,306 | +0.74(+3.63%) |
Apr 18, 2006 | 20.36 | 20.48 | 20.27 | 20.38 | 83,664 | +0.00(+0.00%) |
Apr 17, 2006 | 20.38 | 20.48 | 20.35 | 20.38 | 62,204 | -0.06(-0.29%) |
Apr 13, 2006 | 20.70 | 20.71 | 20.37 | 20.44 | 52,560 | -0.08(-0.39%) |
Apr 12, 2006 | 20.49 | 20.63 | 20.34 | 20.52 | 328,694 | +0.03(+0.15%) |
Apr 11, 2006 | 20.86 | 20.87 | 20.39 | 20.49 | 80,332 | -0.40(-1.91%) |
Apr 10, 2006 | 20.85 | 21.10 | 20.80 | 20.89 | 102,656 | +0.00(+0.00%) |
Apr 07, 2006 | 21.00 | 21.19 | 20.86 | 20.89 | 81,030 | -0.12(-0.57%) |
Apr 06, 2006 | 21.37 | 21.57 | 20.95 | 21.01 | 129,601 | -0.43(-2.01%) |
Apr 05, 2006 | 20.48 | 21.50 | 20.48 | 21.44 | 271,289 | +0.92(+4.48%) |
Apr 04, 2006 | 20.59 | 20.73 | 20.40 | 20.52 | 90,533 | -0.25(-1.20%) |
Apr 03, 2006 | 21.16 | 21.16 | 20.33 | 20.77 | 214,669 | -0.43(-2.03%) |
Mar 31, 2006 | 21.19 | 21.20 | 21.00 | 21.20 | 159,998 | -0.02(-0.09%) |
Mar 30, 2006 | 20.91 | 21.42 | 20.91 | 21.22 | 167,431 | +0.25(+1.19%) |
Mar 29, 2006 | 20.34 | 21.04 | 20.34 | 20.97 | 257,836 | +0.65(+3.20%) |
Mar 28, 2006 | 20.05 | 20.32 | 19.94 | 20.32 | 161,635 | +0.27(+1.35%) |
Mar 27, 2006 | 20.21 | 20.21 | 20.00 | 20.05 | 171,689 | -0.22(-1.09%) |
Mar 24, 2006 | 19.99 | 20.29 | 19.94 | 20.27 | 61,739 | +0.26(+1.30%) |
Mar 23, 2006 | 20.09 | 20.18 | 19.99 | 20.01 | 68,300 | -0.01(-0.05%) |
Mar 22, 2006 | 20.03 | 20.05 | 19.95 | 20.02 | 119,400 | +0.01(+0.05%) |
Mar 21, 2006 | 19.96 | 20.11 | 19.96 | 20.01 | 156,551 | +0.01(+0.05%) |
Mar 20, 2006 | 19.78 | 20.17 | 19.78 | 20.00 | 193,119 | +0.11(+0.55%) |
Mar 17, 2006 | 20.21 | 20.28 | 19.89 | 19.89 | 132,019 | -0.35(-1.73%) |
Mar 16, 2006 | 20.43 | 20.47 | 20.17 | 20.24 | 202,021 | -0.21(-1.03%) |
Mar 15, 2006 | 20.49 | 20.49 | 20.26 | 20.45 | 148,558 | +0.02(+0.10%) |
Mar 14, 2006 | 19.59 | 20.45 | 19.59 | 20.43 | 160,432 | +0.79(+4.02%) |
Mar 13, 2006 | 19.79 | 20.00 | 19.61 | 19.64 | 76,890 | -0.17(-0.86%) |
Mar 10, 2006 | 20.15 | 20.15 | 19.75 | 19.81 | 67,005 | -0.40(-1.98%) |
Mar 09, 2006 | 20.00 | 20.29 | 19.94 | 20.21 | 237,390 | +0.16(+0.80%) |
Mar 08, 2006 | 19.70 | 20.38 | 19.62 | 20.05 | 218,900 | +0.30(+1.52%) |
Mar 07, 2006 | 19.25 | 19.76 | 19.12 | 19.75 | 236,977 | +0.25(+1.28%) |
Mar 06, 2006 | 19.49 | 19.61 | 19.48 | 19.50 | 70,400 | -0.05(-0.26%) |
Mar 03, 2006 | 19.62 | 19.69 | 19.50 | 19.55 | 130,906 | -0.18(-0.91%) |
Mar 02, 2006 | 19.79 | 19.90 | 19.49 | 19.73 | 145,680 | -0.14(-0.70%) |
Mar 01, 2006 | 19.80 | 20.07 | 19.77 | 19.87 | 220,162 | -0.14(-0.70%) |
Feb 28, 2006 | 20.14 | 20.18 | 19.52 | 20.01 | 118,899 | -0.13(-0.65%) |
Feb 27, 2006 | 19.65 | 20.23 | 19.63 | 20.14 | 84,844 | +0.49(+2.49%) |
Feb 24, 2006 | 19.58 | 19.65 | 19.57 | 19.65 | 74,256 | +0.03(+0.15%) |
Feb 23, 2006 | 19.68 | 19.78 | 19.44 | 19.62 | 102,305 | -0.06(-0.30%) |
Feb 22, 2006 | 19.61 | 19.80 | 19.42 | 19.68 | 162,361 | +0.02(+0.10%) |
Feb 21, 2006 | 19.83 | 20.00 | 19.64 | 19.66 | 171,205 | -0.30(-1.50%) |
Feb 17, 2006 | 20.10 | 20.15 | 19.81 | 19.96 | 73,251 | -0.23(-1.14%) |
Feb 16, 2006 | 19.93 | 20.22 | 19.90 | 20.19 | 74,100 | +0.22(+1.10%) |
Feb 15, 2006 | 19.78 | 20.00 | 19.70 | 19.97 | 106,463 | +0.18(+0.91%) |
Feb 14, 2006 | 19.42 | 19.80 | 19.40 | 19.79 | 91,560 | +0.37(+1.91%) |
Feb 13, 2006 | 19.40 | 19.59 | 19.33 | 19.42 | 90,477 | -0.08(-0.41%) |
Feb 10, 2006 | 19.19 | 19.50 | 19.19 | 19.50 | 107,695 | +0.25(+1.30%) |
Feb 09, 2006 | 19.44 | 19.46 | 19.06 | 19.25 | 193,103 | -0.21(-1.08%) |
Feb 08, 2006 | 19.31 | 19.46 | 19.14 | 19.46 | 65,212 | +0.13(+0.67%) |
Feb 07, 2006 | 19.03 | 19.59 | 19.03 | 19.33 | 126,972 | +0.13(+0.68%) |
Feb 06, 2006 | 19.50 | 19.58 | 19.05 | 19.20 | 133,302 | -0.24(-1.23%) |
Feb 03, 2006 | 19.38 | 19.60 | 19.30 | 19.44 | 87,407 | -0.05(-0.26%) |
Feb 02, 2006 | 19.39 | 19.50 | 19.32 | 19.49 | 115,447 | +0.04(+0.21%) |
Feb 01, 2006 | 19.17 | 19.49 | 19.06 | 19.45 | 188,185 | +0.29(+1.51%) |
Jan 31, 2006 | 19.45 | 19.50 | 19.00 | 19.16 | 143,010 | -0.19(-0.98%) |
Jan 30, 2006 | 19.31 | 19.50 | 19.08 | 19.35 | 208,673 | +0.31(+1.63%) |
Jan 27, 2006 | 19.13 | 19.20 | 19.00 | 19.04 | 101,072 | -0.15(-0.78%) |
Jan 26, 2006 | 19.09 | 19.40 | 18.74 | 19.19 | 227,465 | +0.15(+0.79%) |
Jan 25, 2006 | 18.33 | 19.09 | 18.32 | 19.04 | 244,951 | +0.63(+3.42%) |
Jan 24, 2006 | 18.24 | 18.70 | 18.24 | 18.41 | 131,093 | +0.15(+0.82%) |
Jan 23, 2006 | 18.09 | 18.36 | 18.09 | 18.26 | 212,286 | +0.16(+0.88%) |
Jan 20, 2006 | 17.92 | 18.19 | 17.92 | 18.10 | 164,261 | +0.10(+0.56%) |
Jan 19, 2006 | 18.04 | 18.33 | 17.97 | 18.00 | 274,990 | -0.10(-0.55%) |
Jan 18, 2006 | 17.70 | 18.19 | 17.60 | 18.10 | 181,865 | +0.19(+1.06%) |
Jan 17, 2006 | 18.20 | 18.41 | 17.88 | 17.91 | 202,308 | -0.30(-1.65%) |
Jan 13, 2006 | 18.03 | 18.34 | 18.02 | 18.21 | 318,992 | +0.21(+1.17%) |
Jan 12, 2006 | 18.25 | 18.54 | 17.77 | 18.00 | 320,200 | -0.27(-1.48%) |
Jan 11, 2006 | 18.25 | 18.87 | 18.20 | 18.27 | 600,560 | +0.11(+0.61%) |
Jan 10, 2006 | 17.22 | 18.46 | 17.02 | 18.16 | 806,760 | +0.94(+5.46%) |
Jan 09, 2006 | 16.00 | 17.40 | 15.85 | 17.22 | 1,214,868 | +0.62(+3.73%) |
Jan 06, 2006 | 15.86 | 16.66 | 15.82 | 16.60 | 599,735 | +0.76(+4.80%) |
Jan 05, 2006 | 15.90 | 16.02 | 15.80 | 15.84 | 319,559 | -0.14(-0.88%) |
Jan 04, 2006 | 16.20 | 16.28 | 15.86 | 15.98 | 455,665 | -0.24(-1.48%) |
Jan 03, 2006 | 16.26 | 16.43 | 16.00 | 16.22 | 349,750 | +0.11(+0.68%) |
Dec 30, 2005 | 16.25 | 16.39 | 15.99 | 16.11 | 712,390 | -0.28(-1.71%) |
Dec 29, 2005 | 16.41 | 16.58 | 16.30 | 16.39 | 663,750 | -0.09(-0.55%) |
Dec 28, 2005 | 16.45 | 16.70 | 16.40 | 16.48 | 467,000 | -0.01(-0.06%) |
Dec 27, 2005 | 16.67 | 16.84 | 16.40 | 16.49 | 514,300 | -0.35(-2.08%) |
Dec 23, 2005 | 16.84 | 17.04 | 16.81 | 16.84 | 248,335 | -0.06(-0.36%) |
Dec 22, 2005 | 16.91 | 17.05 | 16.74 | 16.90 | 276,722 | -0.03(-0.18%) |
Dec 21, 2005 | 17.10 | 17.20 | 16.91 | 16.93 | 359,688 | -0.11(-0.65%) |
Dec 20, 2005 | 17.26 | 17.50 | 17.02 | 17.04 | 377,433 | -0.37(-2.13%) |
Dec 19, 2005 | 17.49 | 17.59 | 17.13 | 17.41 | 239,575 | -0.22(-1.25%) |
Dec 16, 2005 | 17.45 | 17.69 | 17.36 | 17.63 | 208,601 | +0.20(+1.15%) |
Dec 15, 2005 | 17.24 | 17.46 | 17.24 | 17.43 | 112,100 | +0.11(+0.64%) |
Dec 14, 2005 | 17.30 | 17.42 | 17.24 | 17.32 | 196,218 | +0.00(+0.00%) |
Dec 13, 2005 | 17.30 | 17.40 | 17.25 | 17.32 | 254,212 | -0.03(-0.17%) |
Dec 12, 2005 | 17.25 | 17.42 | 17.24 | 17.35 | 262,939 | +0.07(+0.41%) |
Dec 09, 2005 | 17.44 | 17.54 | 17.16 | 17.28 | 173,836 | -0.24(-1.37%) |
Dec 08, 2005 | 17.59 | 17.60 | 17.24 | 17.52 | 121,912 | +0.02(+0.11%) |
Dec 07, 2005 | 17.50 | 17.77 | 17.31 | 17.50 | 182,275 | -0.22(-1.24%) |
Dec 06, 2005 | 17.50 | 18.00 | 17.41 | 17.72 | 179,435 | +0.20(+1.14%) |
Dec 05, 2005 | 17.20 | 17.68 | 17.20 | 17.52 | 178,545 | +0.11(+0.63%) |
Dec 02, 2005 | 17.09 | 17.46 | 16.83 | 17.41 | 176,197 | +0.22(+1.28%) |
Dec 01, 2005 | 18.12 | 18.12 | 17.10 | 17.19 | 289,200 | -0.83(-4.61%) |
Nov 30, 2005 | 17.83 | 18.38 | 17.77 | 18.02 | 243,542 | +0.16(+0.90%) |
Nov 29, 2005 | 18.25 | 18.38 | 17.81 | 17.86 | 121,020 | -0.35(-1.92%) |
Nov 28, 2005 | 18.09 | 18.25 | 17.79 | 18.21 | 237,719 | +0.10(+0.55%) |
Nov 25, 2005 | 17.85 | 18.14 | 17.71 | 18.11 | 71,334 | +0.16(+0.89%) |
Nov 23, 2005 | 17.50 | 18.00 | 17.41 | 17.95 | 173,980 | +0.49(+2.81%) |
Nov 22, 2005 | 17.46 | 17.50 | 17.25 | 17.46 | 135,345 | -0.05(-0.29%) |
Nov 21, 2005 | 17.49 | 17.61 | 17.25 | 17.51 | 113,935 | -0.04(-0.23%) |
Nov 18, 2005 | 17.70 | 17.81 | 17.41 | 17.55 | 86,212 | -0.06(-0.34%) |
Nov 17, 2005 | 17.29 | 17.95 | 17.29 | 17.61 | 280,384 | +0.38(+2.21%) |
Nov 16, 2005 | 16.97 | 17.29 | 16.79 | 17.23 | 159,625 | +0.24(+1.41%) |
Nov 15, 2005 | 17.42 | 17.52 | 16.92 | 16.99 | 246,194 | -0.61(-3.47%) |
Nov 14, 2005 | 17.48 | 17.67 | 17.44 | 17.60 | 111,735 | +0.05(+0.28%) |
Nov 11, 2005 | 17.50 | 17.65 | 17.45 | 17.55 | 146,708 | +0.03(+0.17%) |
Nov 10, 2005 | 17.57 | 17.77 | 17.49 | 17.52 | 213,972 | -0.22(-1.24%) |
Nov 09, 2005 | 17.79 | 18.01 | 17.60 | 17.74 | 170,395 | -0.06(-0.34%) |
Nov 08, 2005 | 17.99 | 17.99 | 17.75 | 17.80 | 97,868 | -0.20(-1.11%) |
Nov 07, 2005 | 17.74 | 18.15 | 17.74 | 18.00 | 203,683 | +0.02(+0.11%) |
Nov 04, 2005 | 18.02 | 18.06 | 17.75 | 17.98 | 118,992 | +0.00(+0.00%) |
Nov 03, 2005 | 18.12 | 18.23 | 17.70 | 17.98 | 187,690 | +0.04(+0.22%) |
Nov 02, 2005 | 18.00 | 18.37 | 17.84 | 17.94 | 270,895 | -0.09(-0.50%) |
Nov 01, 2005 | 17.95 | 18.14 | 17.50 | 18.03 | 257,968 | +0.08(+0.45%) |
Oct 31, 2005 | 17.38 | 18.17 | 17.35 | 17.95 | 382,192 | +0.47(+2.69%) |
Oct 28, 2005 | 17.48 | 17.58 | 17.48 | 17.48 | 314,538 | -0.02(-0.11%) |
Oct 27, 2005 | 17.51 | 18.10 | 17.46 | 17.50 | 183,789 | -0.13(-0.74%) |
Oct 26, 2005 | 17.57 | 17.74 | 17.45 | 17.63 | 143,227 | -0.07(-0.40%) |
Oct 25, 2005 | 17.50 | 17.77 | 17.50 | 17.70 | 502,777 | +0.02(+0.11%) |
Oct 24, 2005 | 17.75 | 17.83 | 17.63 | 17.68 | 152,939 | -0.14(-0.79%) |
Oct 21, 2005 | 17.70 | 17.97 | 17.57 | 17.82 | 212,997 | +0.07(+0.39%) |
Oct 20, 2005 | 17.85 | 18.17 | 17.44 | 17.75 | 287,306 | -0.20(-1.11%) |
Oct 19, 2005 | 17.95 | 18.29 | 17.50 | 17.95 | 373,578 | -0.04(-0.22%) |
Oct 18, 2005 | 18.10 | 18.10 | 17.74 | 17.99 | 241,884 | -0.13(-0.72%) |
Oct 17, 2005 | 17.70 | 18.24 | 17.53 | 18.12 | 397,487 | +0.27(+1.51%) |
Oct 14, 2005 | 17.26 | 17.90 | 17.26 | 17.85 | 280,797 | +0.69(+4.02%) |
Oct 13, 2005 | 17.09 | 17.28 | 17.01 | 17.16 | 303,603 | -0.04(-0.23%) |
Oct 12, 2005 | 17.10 | 17.32 | 16.73 | 17.20 | 581,617 | -0.02(-0.12%) |
Oct 11, 2005 | 15.97 | 17.55 | 15.55 | 17.22 | 4,807,367 | -2.48(-12.59%) |
Oct 10, 2005 | 20.10 | 20.18 | 19.58 | 19.70 | 313,746 | -0.56(-2.76%) |
Oct 07, 2005 | 20.75 | 20.82 | 20.15 | 20.26 | 234,213 | -0.42(-2.03%) |
Oct 06, 2005 | 20.87 | 21.03 | 20.51 | 20.68 | 184,919 | -0.21(-1.01%) |
Oct 05, 2005 | 21.05 | 21.28 | 20.79 | 20.89 | 161,939 | -0.11(-0.52%) |
Oct 04, 2005 | 21.00 | 21.55 | 20.81 | 21.00 | 199,046 | -0.15(-0.71%) |
Oct 03, 2005 | 20.89 | 21.16 | 20.40 | 21.15 | 271,748 | +0.51(+2.47%) |
Sep 30, 2005 | 20.23 | 20.96 | 20.23 | 20.64 | 169,107 | +0.30(+1.47%) |
Sep 29, 2005 | 20.46 | 20.49 | 20.20 | 20.34 | 145,859 | +0.11(+0.54%) |
Sep 28, 2005 | 19.75 | 20.70 | 19.75 | 20.23 | 415,016 | +0.22(+1.10%) |
Sep 27, 2005 | 20.00 | 20.93 | 19.69 | 20.01 | 856,817 | +0.00(+0.00%) |
Sep 26, 2005 | 20.88 | 20.95 | 19.39 | 20.01 | 2,192,952 | -0.95(-4.53%) |
Sep 23, 2005 | 20.96 | 21.15 | 20.86 | 20.96 | 110,249 | -0.32(-1.50%) |
Sep 22, 2005 | 21.28 | 21.37 | 20.86 | 21.28 | 185,733 | +0.00(+0.00%) |
Sep 21, 2005 | 22.04 | 22.09 | 20.87 | 21.28 | 339,871 | -0.87(-3.93%) |
Sep 20, 2005 | 22.38 | 22.38 | 21.85 | 22.15 | 261,541 | -0.34(-1.51%) |
Sep 19, 2005 | 22.75 | 23.01 | 22.48 | 22.49 | 306,715 | -0.26(-1.14%) |
Sep 16, 2005 | 22.47 | 22.77 | 22.46 | 22.75 | 249,197 | +0.12(+0.53%) |
Sep 15, 2005 | 22.50 | 22.65 | 22.46 | 22.63 | 338,932 | +0.08(+0.35%) |
Sep 14, 2005 | 22.60 | 22.76 | 22.49 | 22.55 | 313,000 | -0.20(-0.88%) |
Sep 13, 2005 | 22.47 | 22.80 | 22.41 | 22.75 | 305,862 | +0.09(+0.40%) |
Sep 12, 2005 | 22.11 | 22.95 | 21.99 | 22.66 | 329,648 | +0.40(+1.80%) |
Sep 09, 2005 | 22.30 | 22.57 | 22.24 | 22.26 | 130,075 | -0.19(-0.85%) |
Sep 08, 2005 | 22.65 | 22.76 | 22.39 | 22.45 | 194,017 | -0.20(-0.88%) |
Sep 07, 2005 | 22.00 | 22.79 | 21.77 | 22.65 | 278,728 | +0.65(+2.95%) |
Sep 06, 2005 | 21.75 | 22.22 | 21.71 | 22.00 | 165,483 | +0.20(+0.92%) |
Sep 02, 2005 | 22.34 | 22.39 | 21.74 | 21.80 | 208,399 | -0.65(-2.92%) |
Sep 01, 2005 | 22.67 | 22.88 | 22.36 | 22.45 | 390,620 | -0.31(-1.34%) |
Aug 31, 2005 | 23.08 | 23.12 | 22.70 | 22.76 | 410,896 | -0.19(-0.83%) |
Aug 30, 2005 | 23.25 | 23.25 | 22.65 | 22.95 | 140,469 | -0.23(-0.99%) |
Aug 29, 2005 | 23.03 | 23.31 | 22.98 | 23.18 | 162,807 | +0.03(+0.13%) |
Aug 26, 2005 | 23.23 | 23.33 | 23.00 | 23.15 | 107,487 | +0.02(+0.09%) |
Aug 25, 2005 | 23.09 | 23.35 | 22.89 | 23.13 | 70,664 | -0.12(-0.52%) |
Aug 24, 2005 | 23.34 | 23.41 | 23.06 | 23.25 | 137,870 | -0.15(-0.64%) |
Aug 23, 2005 | 23.19 | 23.48 | 22.98 | 23.40 | 145,600 | +0.17(+0.73%) |
Aug 22, 2005 | 22.94 | 23.30 | 22.76 | 23.23 | 104,087 | +0.23(+1.00%) |
Aug 19, 2005 | 23.00 | 23.22 | 22.86 | 23.00 | 95,109 | +0.00(+0.00%) |
Aug 18, 2005 | 22.73 | 23.12 | 22.72 | 23.00 | 147,031 | +0.15(+0.66%) |
Aug 17, 2005 | 23.10 | 23.15 | 22.70 | 22.85 | 175,557 | -0.25(-1.08%) |
Aug 16, 2005 | 22.99 | 23.15 | 22.97 | 23.10 | 150,855 | -0.04(-0.17%) |
Aug 15, 2005 | 23.26 | 23.31 | 23.00 | 23.14 | 97,840 | -0.27(-1.17%) |
Aug 12, 2005 | 23.48 | 23.67 | 23.30 | 23.41 | 113,231 | -0.19(-0.78%) |
Aug 11, 2005 | 23.75 | 23.90 | 23.57 | 23.60 | 96,102 | -0.10(-0.42%) |
Aug 10, 2005 | 23.97 | 23.97 | 23.63 | 23.70 | 200,958 | -0.07(-0.30%) |
Aug 09, 2005 | 23.45 | 23.79 | 23.41 | 23.77 | 164,264 | +0.31(+1.32%) |
Aug 08, 2005 | 23.30 | 23.90 | 23.30 | 23.46 | 163,169 | +0.22(+0.95%) |
Aug 05, 2005 | 23.47 | 23.48 | 23.02 | 23.24 | 95,196 | -0.10(-0.43%) |
Aug 04, 2005 | 23.20 | 23.37 | 23.12 | 23.34 | 78,362 | +0.04(+0.15%) |
Aug 03, 2005 | 23.25 | 23.40 | 23.20 | 23.30 | 274,674 | -0.00(-0.02%) |
Aug 02, 2005 | 23.51 | 23.51 | 23.25 | 23.31 | 317,742 | -0.02(-0.09%) |
Aug 01, 2005 | 23.45 | 23.74 | 23.14 | 23.33 | 209,454 | -0.11(-0.47%) |
Jul 29, 2005 | 23.70 | 23.86 | 23.42 | 23.44 | 230,383 | -0.33(-1.39%) |
Jul 28, 2005 | 24.04 | 24.04 | 23.57 | 23.77 | 182,023 | -0.20(-0.83%) |
Jul 27, 2005 | 23.96 | 24.00 | 23.81 | 23.97 | 185,745 | +0.07(+0.29%) |
Jul 26, 2005 | 23.70 | 23.98 | 23.65 | 23.90 | 178,777 | +0.14(+0.59%) |
Jul 25, 2005 | 23.63 | 24.07 | 23.63 | 23.76 | 132,690 | +0.03(+0.13%) |
Jul 22, 2005 | 23.63 | 23.99 | 23.40 | 23.73 | 166,113 | +0.07(+0.30%) |
Jul 21, 2005 | 24.11 | 24.15 | 23.40 | 23.66 | 688,212 | -0.57(-2.35%) |
Jul 20, 2005 | 24.35 | 24.63 | 23.97 | 24.23 | 402,867 | -0.21(-0.86%) |
Jul 19, 2005 | 24.19 | 24.64 | 24.08 | 24.44 | 271,053 | +0.25(+1.03%) |
Jul 18, 2005 | 24.29 | 24.34 | 23.95 | 24.19 | 264,131 | -0.12(-0.49%) |
Jul 15, 2005 | 24.43 | 24.71 | 24.20 | 24.31 | 478,111 | -0.16(-0.65%) |
Jul 14, 2005 | 24.75 | 25.00 | 24.40 | 24.47 | 241,923 | -0.29(-1.17%) |
Jul 13, 2005 | 24.79 | 25.10 | 24.62 | 24.76 | 327,183 | -0.11(-0.44%) |
Jul 12, 2005 | 24.23 | 24.94 | 24.16 | 24.87 | 475,090 | +0.39(+1.61%) |
Jul 11, 2005 | 25.25 | 25.40 | 23.82 | 24.48 | 1,515,435 | -1.47(-5.68%) |
Jul 08, 2005 | 25.00 | 26.00 | 25.00 | 25.95 | 349,332 | +0.66(+2.61%) |
Jul 07, 2005 | 25.25 | 25.62 | 25.02 | 25.29 | 375,729 | -0.23(-0.90%) |
Jul 06, 2005 | 25.63 | 25.84 | 25.45 | 25.52 | 239,880 | -0.17(-0.66%) |
Jul 05, 2005 | 25.75 | 26.06 | 25.31 | 25.69 | 296,900 | +0.17(+0.67%) |
Jul 01, 2005 | 25.57 | 26.05 | 25.28 | 25.52 | 193,400 | +0.06(+0.24%) |
Jun 30, 2005 | 25.21 | 26.00 | 25.21 | 25.46 | 581,449 | +0.26(+1.03%) |
Jun 29, 2005 | 26.00 | 26.00 | 25.18 | 25.20 | 533,123 | -0.80(-3.08%) |
Jun 28, 2005 | 25.46 | 26.19 | 25.11 | 26.00 | 526,568 | +0.73(+2.89%) |
Jun 27, 2005 | 25.40 | 25.40 | 25.02 | 25.27 | 176,553 | -0.05(-0.20%) |
Jun 24, 2005 | 25.07 | 25.48 | 24.88 | 25.32 | 320,274 | +0.32(+1.28%) |
Jun 23, 2005 | 25.07 | 25.09 | 24.90 | 25.00 | 412,187 | -0.00(-0.02%) |
Jun 22, 2005 | 25.48 | 25.48 | 25.00 | 25.00 | 290,292 | -0.14(-0.58%) |
Jun 21, 2005 | 24.25 | 25.48 | 24.25 | 25.15 | 548,006 | +0.81(+3.33%) |
Jun 20, 2005 | 24.14 | 24.50 | 23.98 | 24.34 | 351,904 | +0.55(+2.31%) |
Jun 17, 2005 | 24.00 | 24.06 | 23.33 | 23.79 | 314,635 | -0.21(-0.88%) |
Jun 16, 2005 | 23.63 | 24.07 | 23.50 | 24.00 | 256,739 | +0.50(+2.11%) |
Jun 15, 2005 | 23.26 | 23.51 | 23.04 | 23.50 | 719,602 | +0.53(+2.32%) |
Jun 14, 2005 | 22.10 | 23.10 | 22.00 | 22.97 | 402,746 | +0.94(+4.27%) |
Jun 13, 2005 | 20.83 | 22.20 | 20.82 | 22.03 | 591,839 | +1.18(+5.66%) |
Jun 10, 2005 | 20.99 | 21.18 | 20.84 | 20.85 | 168,166 | -0.23(-1.09%) |
Jun 09, 2005 | 21.50 | 21.50 | 21.00 | 21.08 | 233,159 | -0.50(-2.32%) |
Jun 08, 2005 | 21.84 | 21.88 | 21.57 | 21.58 | 207,581 | -0.21(-0.96%) |
Jun 07, 2005 | 21.75 | 22.00 | 21.62 | 21.79 | 289,917 | -0.22(-1.00%) |
Jun 06, 2005 | 21.86 | 22.03 | 21.65 | 22.01 | 266,247 | -0.06(-0.27%) |
Jun 03, 2005 | 21.83 | 22.08 | 21.71 | 22.07 | 218,264 | +0.16(+0.73%) |
Jun 02, 2005 | 21.99 | 22.28 | 21.85 | 21.91 | 391,651 | -0.15(-0.68%) |
Jun 01, 2005 | 22.90 | 22.91 | 21.85 | 22.06 | 533,315 | -0.87(-3.79%) |
May 31, 2005 | 23.25 | 23.35 | 22.90 | 22.93 | 295,444 | -0.42(-1.80%) |
May 27, 2005 | 23.45 | 23.52 | 23.30 | 23.35 | 281,438 | +0.01(+0.04%) |
May 26, 2005 | 23.58 | 24.02 | 23.26 | 23.34 | 339,202 | -0.18(-0.77%) |
May 25, 2005 | 23.62 | 23.71 | 23.15 | 23.52 | 169,641 | -0.09(-0.38%) |
May 24, 2005 | 23.04 | 23.71 | 23.04 | 23.61 | 146,800 | +0.41(+1.77%) |
May 23, 2005 | 23.37 | 23.40 | 22.91 | 23.20 | 122,459 | +0.19(+0.83%) |
May 20, 2005 | 23.25 | 23.35 | 22.85 | 23.01 | 154,314 | -0.49(-2.09%) |
May 19, 2005 | 23.14 | 23.53 | 22.98 | 23.50 | 176,664 | +0.30(+1.29%) |
May 18, 2005 | 22.47 | 23.20 | 22.46 | 23.20 | 277,100 | +0.73(+3.25%) |
May 17, 2005 | 22.69 | 22.72 | 22.36 | 22.47 | 212,688 | -0.33(-1.45%) |
May 16, 2005 | 22.59 | 22.90 | 22.57 | 22.80 | 191,552 | -0.22(-0.96%) |
May 13, 2005 | 23.49 | 24.00 | 22.60 | 23.02 | 332,465 | -0.59(-2.50%) |
May 12, 2005 | 24.18 | 24.95 | 21.52 | 23.61 | 2,074,496 | -2.62(-9.99%) |
May 11, 2005 | 26.09 | 26.60 | 25.83 | 26.23 | 216,910 | +0.18(+0.69%) |
May 10, 2005 | 26.47 | 26.63 | 25.97 | 26.05 | 178,833 | -0.64(-2.40%) |
May 09, 2005 | 27.10 | 27.18 | 26.50 | 26.69 | 259,276 | -0.46(-1.69%) |
May 06, 2005 | 27.79 | 27.87 | 27.12 | 27.15 | 282,625 | -0.63(-2.27%) |
May 05, 2005 | 27.90 | 28.02 | 27.75 | 27.78 | 102,427 | -0.01(-0.04%) |
May 04, 2005 | 27.91 | 27.98 | 27.71 | 27.79 | 99,292 | -0.08(-0.29%) |
May 03, 2005 | 28.00 | 28.11 | 27.71 | 27.87 | 144,097 | -0.01(-0.04%) |