Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.92 | 27.28 | 26.73 | 26.98 | 394,634 | -0.01(-0.03%) |
Apr 27, 2006 | 26.48 | 27.29 | 26.22 | 26.99 | 676,066 | +0.10(+0.37%) |
Apr 26, 2006 | 27.29 | 27.78 | 26.87 | 26.89 | 716,219 | -0.27(-1.00%) |
Apr 25, 2006 | 27.03 | 27.43 | 26.61 | 27.16 | 452,807 | +0.11(+0.40%) |
Apr 24, 2006 | 27.58 | 27.58 | 26.97 | 27.05 | 364,761 | -0.60(-2.18%) |
Apr 21, 2006 | 28.53 | 28.58 | 27.47 | 27.66 | 667,237 | -0.17(-0.59%) |
Apr 20, 2006 | 27.52 | 27.93 | 26.97 | 27.82 | 638,090 | +0.17(+0.60%) |
Apr 19, 2006 | 26.10 | 27.66 | 26.10 | 27.66 | 994,748 | +1.52(+5.82%) |
Apr 18, 2006 | 25.22 | 26.14 | 25.33 | 26.14 | 402,616 | +0.93(+3.67%) |
Apr 17, 2006 | 25.31 | 25.57 | 25.02 | 25.21 | 250,350 | -0.18(-0.72%) |
Apr 13, 2006 | 25.55 | 25.71 | 25.22 | 25.39 | 278,287 | -0.16(-0.61%) |
Apr 12, 2006 | 25.14 | 25.70 | 25.03 | 25.55 | 438,173 | +0.37(+1.48%) |
Apr 11, 2006 | 25.20 | 25.30 | 24.86 | 25.18 | 451,718 | +0.08(+0.33%) |
Apr 10, 2006 | 24.89 | 25.19 | 24.76 | 25.09 | 471,432 | +0.26(+1.03%) |
Apr 07, 2006 | 25.26 | 25.34 | 24.71 | 24.84 | 362,342 | -0.38(-1.51%) |
Apr 06, 2006 | 25.62 | 25.62 | 24.95 | 25.22 | 427,772 | -0.41(-1.58%) |
Apr 05, 2006 | 25.59 | 25.88 | 25.43 | 25.62 | 450,630 | -0.02(-0.10%) |
Apr 04, 2006 | 25.29 | 25.66 | 25.03 | 25.65 | 467,441 | +0.65(+2.61%) |
Apr 03, 2006 | 24.75 | 25.28 | 24.62 | 25.00 | 556,212 | +0.31(+1.24%) |
Mar 31, 2006 | 24.72 | 25.24 | 24.36 | 24.69 | 1,120,649 | +1.15(+4.88%) |
Mar 30, 2006 | 24.03 | 24.19 | 23.52 | 23.54 | 608,943 | -0.42(-1.76%) |
Mar 29, 2006 | 23.80 | 24.14 | 23.80 | 23.96 | 713,437 | +0.24(+1.01%) |
Mar 28, 2006 | 24.96 | 24.96 | 23.60 | 23.72 | 843,571 | -1.24(-4.97%) |
Mar 27, 2006 | 25.38 | 25.38 | 24.92 | 24.96 | 267,282 | -0.55(-2.14%) |
Mar 24, 2006 | 25.55 | 25.62 | 25.34 | 25.51 | 390,159 | -0.07(-0.26%) |
Mar 23, 2006 | 25.14 | 25.60 | 25.00 | 25.57 | 282,399 | +0.20(+0.78%) |
Mar 22, 2006 | 24.39 | 25.42 | 24.38 | 25.38 | 770,884 | +0.93(+3.82%) |
Mar 21, 2006 | 25.71 | 25.73 | 24.42 | 24.44 | 1,039,980 | -1.28(-4.98%) |
Mar 20, 2006 | 26.09 | 26.18 | 25.71 | 25.72 | 342,145 | -0.30(-1.14%) |
Mar 17, 2006 | 26.32 | 26.32 | 25.79 | 26.02 | 700,254 | -0.29(-1.10%) |
Mar 16, 2006 | 26.33 | 26.62 | 26.09 | 26.31 | 304,169 | +0.02(+0.09%) |
Mar 15, 2006 | 26.24 | 26.43 | 25.92 | 26.29 | 567,339 | +0.02(+0.09%) |
Mar 14, 2006 | 25.55 | 26.30 | 25.24 | 26.26 | 294,252 | +0.64(+2.52%) |
Mar 13, 2006 | 25.36 | 25.72 | 25.36 | 25.62 | 239,102 | +0.40(+1.57%) |
Mar 10, 2006 | 24.90 | 25.30 | 24.72 | 25.22 | 260,146 | +0.33(+1.33%) |
Mar 09, 2006 | 25.37 | 25.43 | 24.85 | 24.89 | 228,701 | -0.40(-1.57%) |
Mar 08, 2006 | 25.47 | 25.47 | 25.07 | 25.28 | 169,560 | -0.26(-1.00%) |
Mar 07, 2006 | 25.88 | 25.98 | 25.48 | 25.54 | 222,775 | -0.59(-2.25%) |
Mar 06, 2006 | 25.59 | 26.53 | 25.59 | 26.13 | 175,607 | -0.25(-0.94%) |
Mar 03, 2006 | 26.62 | 26.62 | 26.12 | 26.38 | 374,678 | -0.35(-1.30%) |
Mar 02, 2006 | 26.86 | 26.98 | 26.57 | 26.72 | 296,066 | -0.14(-0.52%) |
Mar 01, 2006 | 26.60 | 26.87 | 26.21 | 26.86 | 282,157 | +0.28(+1.06%) |
Feb 28, 2006 | 26.37 | 26.59 | 26.13 | 26.58 | 620,191 | +0.21(+0.82%) |
Feb 27, 2006 | 26.43 | 26.50 | 26.33 | 26.37 | 482,317 | -0.06(-0.22%) |
Feb 24, 2006 | 26.38 | 26.46 | 26.17 | 26.43 | 327,511 | -0.02(-0.06%) |
Feb 23, 2006 | 25.53 | 26.46 | 25.38 | 26.44 | 528,637 | +0.90(+3.53%) |
Feb 22, 2006 | 25.63 | 25.67 | 25.10 | 25.54 | 614,869 | -0.30(-1.15%) |
Feb 21, 2006 | 26.42 | 26.72 | 25.84 | 25.84 | 486,187 | -0.48(-1.82%) |
Feb 17, 2006 | 26.29 | 26.38 | 25.42 | 26.32 | 208,625 | +0.12(+0.44%) |
Feb 16, 2006 | 26.05 | 26.26 | 25.81 | 26.20 | 285,544 | +0.34(+1.31%) |
Feb 15, 2006 | 25.66 | 26.02 | 25.38 | 25.86 | 207,052 | +0.14(+0.55%) |
Feb 14, 2006 | 25.16 | 25.91 | 25.02 | 25.72 | 191,935 | +0.56(+2.23%) |
Feb 13, 2006 | 25.00 | 25.35 | 24.82 | 25.16 | 315,296 | +0.16(+0.63%) |
Feb 10, 2006 | 24.85 | 25.11 | 24.44 | 25.00 | 354,723 | +0.11(+0.43%) |
Feb 09, 2006 | 25.47 | 25.60 | 24.85 | 24.90 | 355,448 | -0.57(-2.24%) |
Feb 08, 2006 | 25.19 | 25.50 | 25.00 | 25.47 | 297,880 | +0.42(+1.68%) |
Feb 07, 2006 | 25.59 | 25.63 | 25.04 | 25.05 | 387,982 | -0.66(-2.57%) |
Feb 06, 2006 | 25.71 | 25.83 | 25.41 | 25.71 | 307,676 | -0.09(-0.35%) |
Feb 03, 2006 | 25.66 | 25.84 | 25.50 | 25.80 | 351,699 | -0.07(-0.26%) |
Feb 02, 2006 | 26.13 | 26.30 | 25.75 | 25.86 | 237,772 | -0.38(-1.45%) |
Feb 01, 2006 | 26.25 | 26.44 | 26.10 | 26.24 | 315,054 | -0.17(-0.66%) |
Jan 31, 2006 | 26.17 | 26.46 | 26.05 | 26.42 | 451,113 | +0.11(+0.41%) |
Jan 30, 2006 | 26.46 | 26.48 | 26.16 | 26.31 | 305,015 | -0.15(-0.56%) |
Jan 27, 2006 | 26.47 | 26.53 | 26.31 | 26.46 | 398,987 | +0.00(+0.00%) |
Jan 26, 2006 | 26.28 | 26.46 | 25.96 | 26.46 | 305,499 | +0.39(+1.49%) |
Jan 25, 2006 | 26.29 | 26.29 | 25.93 | 26.07 | 387,377 | -0.22(-0.85%) |
Jan 24, 2006 | 25.89 | 26.44 | 25.83 | 26.29 | 410,598 | +0.41(+1.60%) |
Jan 23, 2006 | 25.14 | 25.89 | 25.06 | 25.88 | 331,865 | +0.90(+3.61%) |
Jan 20, 2006 | 25.53 | 25.53 | 24.97 | 24.98 | 206,569 | -0.41(-1.60%) |
Jan 19, 2006 | 25.19 | 25.47 | 24.90 | 25.38 | 225,073 | +0.35(+1.39%) |
Jan 18, 2006 | 25.09 | 25.22 | 24.77 | 25.04 | 271,877 | -0.23(-0.92%) |
Jan 17, 2006 | 25.18 | 25.37 | 25.03 | 25.27 | 116,950 | -0.03(-0.13%) |
Jan 13, 2006 | 25.38 | 25.49 | 25.14 | 25.30 | 154,805 | -0.07(-0.26%) |
Jan 12, 2006 | 25.62 | 25.62 | 25.30 | 25.37 | 250,471 | -0.33(-1.29%) |
Jan 11, 2006 | 25.52 | 25.76 | 25.38 | 25.70 | 404,067 | +0.18(+0.71%) |
Jan 10, 2006 | 25.05 | 25.52 | 25.05 | 25.52 | 691,788 | +0.35(+1.38%) |
Jan 09, 2006 | 24.97 | 25.37 | 24.91 | 25.17 | 475,665 | +0.31(+1.23%) |
Jan 06, 2006 | 24.33 | 24.93 | 24.33 | 24.86 | 353,634 | +0.52(+2.14%) |
Jan 05, 2006 | 24.56 | 24.62 | 24.28 | 24.34 | 410,598 | -0.26(-1.08%) |
Jan 04, 2006 | 24.21 | 24.73 | 24.19 | 24.61 | 443,494 | +0.45(+1.85%) |
Jan 03, 2006 | 23.35 | 24.28 | 23.07 | 24.16 | 575,442 | +0.84(+3.62%) |
Dec 30, 2005 | 23.48 | 23.48 | 23.23 | 23.32 | 223,138 | -0.25(-1.05%) |
Dec 29, 2005 | 23.32 | 23.68 | 23.16 | 23.57 | 263,169 | +0.21(+0.92%) |
Dec 28, 2005 | 23.37 | 23.47 | 23.08 | 23.35 | 254,704 | -0.05(-0.21%) |
Dec 27, 2005 | 23.71 | 23.73 | 23.33 | 23.40 | 247,689 | -0.28(-1.19%) |
Dec 23, 2005 | 23.78 | 23.78 | 23.57 | 23.68 | 115,620 | -0.06(-0.24%) |
Dec 22, 2005 | 23.83 | 23.94 | 23.58 | 23.74 | 284,092 | -0.16(-0.66%) |
Dec 21, 2005 | 23.57 | 23.90 | 23.57 | 23.90 | 309,007 | +0.38(+1.62%) |
Dec 20, 2005 | 23.44 | 23.96 | 23.32 | 23.52 | 453,411 | +0.20(+0.85%) |
Dec 19, 2005 | 24.01 | 24.01 | 23.32 | 23.32 | 845,385 | -0.69(-2.89%) |
Dec 16, 2005 | 24.42 | 24.42 | 23.98 | 24.01 | 1,176,403 | -0.41(-1.66%) |
Dec 15, 2005 | 25.17 | 25.17 | 24.27 | 24.42 | 938,389 | -0.61(-2.44%) |
Dec 14, 2005 | 24.89 | 25.09 | 24.89 | 25.03 | 441,922 | +0.26(+1.07%) |
Dec 13, 2005 | 24.62 | 24.85 | 24.47 | 24.76 | 662,399 | -0.12(-0.50%) |
Dec 12, 2005 | 24.42 | 24.99 | 24.42 | 24.89 | 540,369 | +0.59(+2.42%) |
Dec 09, 2005 | 24.19 | 24.39 | 24.15 | 24.30 | 306,588 | -0.02(-0.07%) |
Dec 08, 2005 | 24.68 | 24.80 | 24.19 | 24.32 | 392,819 | -0.30(-1.21%) |
Dec 07, 2005 | 25.14 | 25.14 | 24.58 | 24.62 | 366,575 | -0.45(-1.81%) |
Dec 06, 2005 | 24.97 | 25.30 | 24.93 | 25.07 | 479,172 | +0.21(+0.87%) |
Dec 05, 2005 | 24.36 | 24.90 | 24.30 | 24.85 | 781,043 | +0.50(+2.04%) |
Dec 02, 2005 | 24.55 | 24.66 | 24.25 | 24.36 | 339,847 | -0.13(-0.54%) |
Dec 01, 2005 | 24.31 | 24.68 | 24.23 | 24.49 | 520,171 | +0.34(+1.40%) |
Nov 30, 2005 | 24.49 | 24.51 | 24.14 | 24.15 | 772,819 | -0.13(-0.54%) |
Nov 29, 2005 | 24.06 | 24.53 | 24.05 | 24.28 | 465,868 | +0.34(+1.42%) |
Nov 28, 2005 | 24.31 | 24.35 | 23.95 | 23.95 | 396,690 | -0.34(-1.40%) |
Nov 25, 2005 | 24.21 | 24.35 | 24.09 | 24.28 | 68,936 | +0.07(+0.31%) |
Nov 23, 2005 | 24.07 | 24.39 | 24.07 | 24.21 | 488,001 | +0.15(+0.62%) |
Nov 22, 2005 | 24.09 | 24.31 | 24.01 | 24.06 | 611,604 | -0.19(-0.78%) |
Nov 21, 2005 | 24.06 | 24.28 | 23.90 | 24.25 | 471,553 | +0.27(+1.14%) |
Nov 18, 2005 | 24.17 | 24.19 | 23.96 | 23.98 | 286,632 | -0.19(-0.79%) |
Nov 17, 2005 | 24.04 | 24.19 | 23.89 | 24.17 | 362,826 | +0.13(+0.55%) |
Nov 16, 2005 | 23.73 | 24.04 | 23.67 | 24.04 | 385,684 | +0.39(+1.64%) |
Nov 15, 2005 | 23.88 | 23.98 | 23.62 | 23.65 | 270,426 | -0.27(-1.14%) |
Nov 14, 2005 | 23.61 | 23.98 | 23.61 | 23.92 | 300,541 | +0.03(+0.14%) |
Nov 11, 2005 | 23.96 | 24.03 | 23.79 | 23.89 | 305,015 | -0.05(-0.21%) |
Nov 10, 2005 | 24.00 | 24.07 | 23.65 | 23.94 | 374,799 | -0.07(-0.28%) |
Nov 09, 2005 | 24.10 | 24.20 | 23.90 | 24.00 | 599,388 | -0.10(-0.41%) |
Nov 08, 2005 | 23.85 | 24.17 | 23.57 | 24.10 | 737,625 | +0.25(+1.04%) |
Nov 07, 2005 | 23.35 | 23.88 | 23.23 | 23.85 | 529,000 | +0.56(+2.41%) |
Nov 04, 2005 | 23.24 | 23.32 | 23.00 | 23.29 | 468,045 | +0.05(+0.21%) |
Nov 03, 2005 | 23.23 | 23.36 | 23.18 | 23.24 | 493,443 | +0.09(+0.39%) |
Nov 02, 2005 | 22.98 | 23.20 | 22.98 | 23.15 | 427,409 | +0.21(+0.90%) |
Nov 01, 2005 | 22.74 | 23.15 | 22.74 | 22.94 | 397,294 | -0.12(-0.50%) |
Oct 31, 2005 | 22.47 | 23.36 | 22.47 | 23.06 | 907,065 | +0.70(+3.14%) |
Oct 28, 2005 | 22.32 | 22.70 | 22.08 | 22.36 | 761,209 | +0.12(+0.56%) |
Oct 27, 2005 | 22.18 | 22.24 | 21.96 | 22.23 | 726,861 | +0.05(+0.22%) |
Oct 26, 2005 | 23.15 | 23.15 | 22.04 | 22.18 | 1,829,611 | +0.02(+0.07%) |
Oct 25, 2005 | 22.05 | 22.31 | 21.51 | 22.17 | 512,794 | +0.16(+0.71%) |
Oct 24, 2005 | 21.13 | 22.02 | 21.13 | 22.01 | 626,963 | +1.01(+4.80%) |
Oct 21, 2005 | 20.84 | 21.21 | 20.75 | 21.00 | 359,439 | +0.21(+1.03%) |
Oct 20, 2005 | 21.46 | 21.51 | 20.51 | 20.79 | 465,264 | -0.74(-3.42%) |
Oct 19, 2005 | 21.08 | 21.53 | 20.68 | 21.52 | 401,164 | +0.26(+1.24%) |
Oct 18, 2005 | 21.46 | 21.57 | 20.98 | 21.26 | 340,814 | -0.30(-1.38%) |
Oct 17, 2005 | 21.60 | 21.86 | 21.17 | 21.56 | 217,816 | +0.05(+0.23%) |
Oct 14, 2005 | 21.46 | 21.56 | 20.95 | 21.51 | 563,469 | +0.38(+1.80%) |
Oct 13, 2005 | 21.27 | 21.39 | 20.77 | 21.13 | 278,287 | -0.12(-0.55%) |
Oct 12, 2005 | 21.50 | 21.56 | 20.83 | 21.24 | 377,823 | -0.36(-1.68%) |
Oct 11, 2005 | 22.16 | 22.32 | 21.61 | 21.61 | 503,965 | -0.38(-1.73%) |
Oct 10, 2005 | 21.93 | 22.31 | 21.76 | 21.99 | 545,448 | +0.18(+0.83%) |
Oct 07, 2005 | 21.58 | 22.02 | 21.56 | 21.80 | 472,157 | +0.31(+1.42%) |
Oct 06, 2005 | 21.72 | 21.83 | 21.16 | 21.50 | 329,688 | -0.29(-1.33%) |
Oct 05, 2005 | 22.42 | 22.42 | 21.70 | 21.79 | 520,655 | -0.73(-3.23%) |
Oct 04, 2005 | 22.78 | 22.99 | 22.30 | 22.51 | 503,602 | -0.21(-0.95%) |
Oct 03, 2005 | 22.68 | 22.84 | 22.63 | 22.73 | 614,869 | +0.07(+0.29%) |
Sep 30, 2005 | 22.32 | 22.66 | 22.20 | 22.66 | 524,525 | +0.34(+1.52%) |
Sep 29, 2005 | 21.75 | 22.67 | 21.66 | 22.32 | 1,442,355 | +0.60(+2.78%) |
Sep 28, 2005 | 21.73 | 21.80 | 21.27 | 21.72 | 405,760 | +0.09(+0.42%) |
Sep 27, 2005 | 21.66 | 21.71 | 21.32 | 21.63 | 546,900 | +0.05(+0.23%) |
Sep 26, 2005 | 21.99 | 22.12 | 21.56 | 21.58 | 463,933 | -0.30(-1.36%) |
Sep 23, 2005 | 21.78 | 21.95 | 21.32 | 21.88 | 801,846 | +0.31(+1.42%) |
Sep 22, 2005 | 20.56 | 21.57 | 20.46 | 21.57 | 707,027 | +1.01(+4.91%) |
Sep 21, 2005 | 20.57 | 20.94 | 20.47 | 20.56 | 475,181 | -0.02(-0.12%) |
Sep 20, 2005 | 20.57 | 21.04 | 20.38 | 20.59 | 644,137 | +0.12(+0.61%) |
Sep 19, 2005 | 20.05 | 20.63 | 20.05 | 20.46 | 502,877 | -0.09(-0.44%) |
Sep 16, 2005 | 20.97 | 21.20 | 20.34 | 20.56 | 993,902 | -0.29(-1.39%) |
Sep 15, 2005 | 20.73 | 20.94 | 20.66 | 20.84 | 578,707 | +0.15(+0.72%) |
Sep 14, 2005 | 20.65 | 20.87 | 20.59 | 20.70 | 869,936 | +0.07(+0.32%) |
Sep 13, 2005 | 20.30 | 20.71 | 20.10 | 20.63 | 669,535 | +0.33(+1.63%) |
Sep 12, 2005 | 20.55 | 20.59 | 20.20 | 20.30 | 503,119 | -0.25(-1.21%) |
Sep 09, 2005 | 20.42 | 20.55 | 20.22 | 20.55 | 350,973 | +0.17(+0.81%) |
Sep 08, 2005 | 20.38 | 20.39 | 20.22 | 20.38 | 209,350 | -0.16(-0.76%) |
Sep 07, 2005 | 20.22 | 20.55 | 20.02 | 20.54 | 568,548 | +0.36(+1.80%) |
Sep 06, 2005 | 19.90 | 20.31 | 19.85 | 20.17 | 558,389 | +0.21(+1.04%) |
Sep 02, 2005 | 19.93 | 20.03 | 19.87 | 19.97 | 752,622 | +0.00(+0.00%) |
Sep 01, 2005 | 20.15 | 20.15 | 19.78 | 19.97 | 507,472 | -0.20(-0.98%) |
Aug 31, 2005 | 19.64 | 20.29 | 19.51 | 20.17 | 696,505 | +0.56(+2.87%) |
Aug 30, 2005 | 19.86 | 19.86 | 19.51 | 19.60 | 462,845 | -0.26(-1.33%) |
Aug 29, 2005 | 19.85 | 19.95 | 19.60 | 19.87 | 629,624 | +0.02(+0.12%) |
Aug 26, 2005 | 20.23 | 20.27 | 19.77 | 19.84 | 602,049 | -0.38(-1.88%) |
Aug 25, 2005 | 20.47 | 20.54 | 19.84 | 20.22 | 3,360,738 | +1.12(+5.84%) |
Aug 24, 2005 | 19.17 | 19.27 | 19.08 | 19.11 | 304,290 | -0.06(-0.30%) |
Aug 23, 2005 | 19.35 | 19.35 | 19.10 | 19.17 | 516,664 | -0.26(-1.36%) |
Aug 22, 2005 | 19.41 | 19.48 | 19.30 | 19.43 | 524,283 | +0.07(+0.34%) |
Aug 19, 2005 | 19.39 | 19.46 | 19.34 | 19.36 | 148,637 | -0.02(-0.13%) |
Aug 18, 2005 | 19.35 | 19.44 | 19.17 | 19.39 | 279,618 | -0.01(-0.04%) |
Aug 17, 2005 | 19.46 | 19.47 | 19.32 | 19.40 | 122,635 | -0.03(-0.17%) |
Aug 16, 2005 | 19.80 | 19.84 | 19.39 | 19.43 | 377,097 | -0.41(-2.08%) |
Aug 15, 2005 | 19.68 | 19.84 | 19.60 | 19.84 | 339,242 | +0.20(+1.01%) |
Aug 12, 2005 | 19.72 | 19.82 | 19.49 | 19.65 | 141,381 | -0.18(-0.92%) |
Aug 11, 2005 | 19.60 | 19.83 | 19.47 | 19.83 | 351,578 | +0.19(+0.97%) |
Aug 10, 2005 | 19.72 | 20.02 | 19.53 | 19.64 | 351,215 | -0.07(-0.34%) |
Aug 09, 2005 | 19.78 | 19.91 | 19.60 | 19.70 | 267,886 | -0.03(-0.17%) |
Aug 08, 2005 | 19.51 | 19.82 | 19.51 | 19.74 | 562,622 | +0.30(+1.53%) |
Aug 05, 2005 | 19.79 | 19.82 | 19.41 | 19.44 | 398,262 | -0.33(-1.67%) |
Aug 04, 2005 | 19.84 | 19.89 | 19.76 | 19.77 | 291,954 | -0.11(-0.54%) |
Aug 03, 2005 | 20.20 | 20.20 | 19.78 | 19.88 | 715,977 | -0.34(-1.68%) |
Aug 02, 2005 | 20.13 | 20.38 | 20.05 | 20.22 | 461,273 | +0.15(+0.74%) |
Aug 01, 2005 | 20.15 | 20.25 | 20.05 | 20.07 | 472,883 | -0.12(-0.61%) |
Jul 29, 2005 | 20.26 | 20.47 | 20.14 | 20.19 | 624,786 | -0.19(-0.93%) |
Jul 28, 2005 | 19.84 | 20.67 | 19.82 | 20.38 | 3,950,089 | +0.55(+2.79%) |
Jul 27, 2005 | 19.68 | 20.09 | 19.34 | 19.83 | 1,070,216 | +0.69(+3.63%) |
Jul 26, 2005 | 19.00 | 19.14 | 18.56 | 19.13 | 510,980 | +0.07(+0.35%) |
Jul 25, 2005 | 19.22 | 19.32 | 18.89 | 19.07 | 278,287 | -0.22(-1.16%) |
Jul 22, 2005 | 18.52 | 19.29 | 18.50 | 19.29 | 181,655 | +0.70(+3.78%) |
Jul 21, 2005 | 19.02 | 19.03 | 18.50 | 18.59 | 208,746 | -0.47(-2.47%) |
Jul 20, 2005 | 18.50 | 19.06 | 18.37 | 19.06 | 208,383 | +0.43(+2.31%) |
Jul 19, 2005 | 18.40 | 18.66 | 18.40 | 18.63 | 227,008 | +0.31(+1.72%) |
Jul 18, 2005 | 18.42 | 18.50 | 18.31 | 18.31 | 190,967 | -0.19(-1.03%) |
Jul 15, 2005 | 18.36 | 18.55 | 18.30 | 18.50 | 465,868 | +0.17(+0.95%) |
Jul 14, 2005 | 18.37 | 18.38 | 18.19 | 18.33 | 347,466 | +0.10(+0.54%) |
Jul 13, 2005 | 18.03 | 18.31 | 18.03 | 18.23 | 263,895 | +0.17(+0.92%) |
Jul 12, 2005 | 18.17 | 18.23 | 18.01 | 18.07 | 390,038 | -0.21(-1.13%) |
Jul 11, 2005 | 18.03 | 18.36 | 17.94 | 18.27 | 169,560 | +0.25(+1.38%) |
Jul 08, 2005 | 17.36 | 18.03 | 17.36 | 18.03 | 214,067 | +0.70(+4.06%) |
Jul 07, 2005 | 17.16 | 17.43 | 17.02 | 17.32 | 227,492 | +0.06(+0.33%) |
Jul 06, 2005 | 17.22 | 17.31 | 17.12 | 17.26 | 198,465 | +0.02(+0.14%) |
Jul 05, 2005 | 17.03 | 17.32 | 16.95 | 17.24 | 200,038 | +0.12(+0.73%) |
Jul 01, 2005 | 17.50 | 17.50 | 17.00 | 17.12 | 462,966 | -0.39(-2.22%) |
Jun 30, 2005 | 17.61 | 17.65 | 17.43 | 17.50 | 523,074 | -0.05(-0.28%) |
Jun 29, 2005 | 17.19 | 17.55 | 16.98 | 17.55 | 412,291 | +0.36(+2.12%) |
Jun 28, 2005 | 17.07 | 17.47 | 17.07 | 17.19 | 221,807 | +0.23(+1.37%) |
Jun 27, 2005 | 17.20 | 17.32 | 16.92 | 16.96 | 472,762 | -0.21(-1.20%) |
Jun 24, 2005 | 17.07 | 17.19 | 16.87 | 17.17 | 478,567 | +0.07(+0.39%) |
Jun 23, 2005 | 17.28 | 17.36 | 17.07 | 17.10 | 158,555 | -0.14(-0.82%) |
Jun 22, 2005 | 17.32 | 17.39 | 17.14 | 17.24 | 183,952 | -0.03(-0.19%) |
Jun 21, 2005 | 17.26 | 17.41 | 17.18 | 17.27 | 133,641 | +0.03(+0.19%) |
Jun 20, 2005 | 17.36 | 17.36 | 17.16 | 17.24 | 160,006 | -0.14(-0.81%) |
Jun 17, 2005 | 17.53 | 17.78 | 17.33 | 17.38 | 662,641 | -0.01(-0.05%) |
Jun 16, 2005 | 17.36 | 17.43 | 17.30 | 17.39 | 433,456 | +0.00(+0.00%) |
Jun 15, 2005 | 17.48 | 17.53 | 17.21 | 17.39 | 478,084 | -0.08(-0.47%) |
Jun 14, 2005 | 17.41 | 17.51 | 17.31 | 17.47 | 246,359 | +0.02(+0.10%) |
Jun 13, 2005 | 17.45 | 17.54 | 17.36 | 17.45 | 163,150 | +0.01(+0.05%) |
Jun 10, 2005 | 17.51 | 17.58 | 17.24 | 17.45 | 327,511 | +0.00(+0.00%) |
Jun 09, 2005 | 16.95 | 17.45 | 16.88 | 17.45 | 325,092 | +0.40(+2.33%) |
Jun 08, 2005 | 17.12 | 17.21 | 17.03 | 17.05 | 464,901 | -0.03(-0.19%) |
Jun 07, 2005 | 17.41 | 17.92 | 17.05 | 17.08 | 665,302 | -0.28(-1.62%) |
Jun 06, 2005 | 17.41 | 17.55 | 17.16 | 17.36 | 224,710 | +0.00(+0.00%) |
Jun 03, 2005 | 17.78 | 17.79 | 17.36 | 17.36 | 291,349 | -0.39(-2.19%) |
Jun 02, 2005 | 17.61 | 17.79 | 17.49 | 17.75 | 211,527 | +0.04(+0.23%) |
Jun 01, 2005 | 17.60 | 17.77 | 17.43 | 17.71 | 234,264 | +0.15(+0.85%) |
May 31, 2005 | 17.18 | 17.60 | 17.16 | 17.56 | 378,790 | +0.38(+2.21%) |
May 27, 2005 | 17.07 | 17.35 | 17.07 | 17.18 | 243,819 | +0.11(+0.63%) |
May 26, 2005 | 16.66 | 17.15 | 16.66 | 17.07 | 387,014 | +0.54(+3.25%) |
May 25, 2005 | 16.83 | 16.83 | 16.52 | 16.54 | 180,324 | -0.29(-1.72%) |
May 24, 2005 | 16.91 | 17.00 | 16.69 | 16.83 | 161,578 | -0.12(-0.73%) |
May 23, 2005 | 16.99 | 17.12 | 16.89 | 16.95 | 100,502 | -0.11(-0.63%) |
May 20, 2005 | 16.98 | 17.06 | 16.73 | 17.06 | 121,788 | +0.12(+0.68%) |
May 19, 2005 | 16.99 | 17.07 | 16.74 | 16.94 | 218,542 | -0.11(-0.63%) |
May 18, 2005 | 16.16 | 17.06 | 16.16 | 17.05 | 287,479 | +0.98(+6.12%) |
May 17, 2005 | 16.21 | 16.21 | 15.68 | 16.07 | 351,820 | -0.21(-1.27%) |
May 16, 2005 | 15.96 | 16.27 | 15.83 | 16.27 | 275,989 | +0.35(+2.18%) |
May 13, 2005 | 16.21 | 16.31 | 15.83 | 15.93 | 169,318 | -0.21(-1.28%) |
May 12, 2005 | 16.35 | 16.61 | 16.12 | 16.13 | 337,791 | -0.21(-1.32%) |
May 11, 2005 | 16.15 | 16.35 | 15.88 | 16.35 | 244,544 | +0.29(+1.80%) |
May 10, 2005 | 16.37 | 16.37 | 15.98 | 16.06 | 305,499 | -0.34(-2.07%) |
May 09, 2005 | 16.55 | 16.55 | 16.16 | 16.40 | 250,229 | -0.16(-0.95%) |
May 06, 2005 | 16.41 | 16.70 | 16.41 | 16.55 | 300,057 | +0.21(+1.26%) |
May 05, 2005 | 16.08 | 16.50 | 16.00 | 16.35 | 457,644 | -0.06(-0.35%) |
May 04, 2005 | 16.12 | 16.59 | 15.89 | 16.40 | 464,054 | +0.36(+2.27%) |
May 03, 2005 | 16.45 | 16.54 | 15.86 | 16.04 | 314,449 | -0.46(-2.81%) |