Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.23 | 22.81 | 21.97 | 22.45 | 444,353 | +0.35(+1.59%) |
Apr 27, 2006 | 22.03 | 22.68 | 21.71 | 22.10 | 598,615 | -0.29(-1.30%) |
Apr 26, 2006 | 22.79 | 23.37 | 22.35 | 22.39 | 455,435 | -0.52(-2.25%) |
Apr 25, 2006 | 23.57 | 23.69 | 22.49 | 22.90 | 478,695 | -0.36(-1.55%) |
Apr 24, 2006 | 24.14 | 24.14 | 23.21 | 23.26 | 451,485 | -0.88(-3.62%) |
Apr 21, 2006 | 23.93 | 24.44 | 23.50 | 24.14 | 629,446 | +0.86(+3.70%) |
Apr 20, 2006 | 24.02 | 24.04 | 22.62 | 23.28 | 688,912 | -0.95(-3.93%) |
Apr 19, 2006 | 24.00 | 24.23 | 23.46 | 24.23 | 619,242 | +0.23(+0.97%) |
Apr 18, 2006 | 23.13 | 24.03 | 23.35 | 24.00 | 315,984 | +0.87(+3.76%) |
Apr 17, 2006 | 22.69 | 23.21 | 22.60 | 23.13 | 298,759 | +0.61(+2.69%) |
Apr 13, 2006 | 22.34 | 22.76 | 21.91 | 22.52 | 414,181 | +0.18(+0.82%) |
Apr 12, 2006 | 22.43 | 22.63 | 22.08 | 22.34 | 306,329 | -0.20(-0.89%) |
Apr 11, 2006 | 23.41 | 23.44 | 22.45 | 22.54 | 409,024 | -0.59(-2.54%) |
Apr 10, 2006 | 22.71 | 23.27 | 22.67 | 23.13 | 397,943 | +0.67(+3.00%) |
Apr 07, 2006 | 23.01 | 23.16 | 22.35 | 22.45 | 408,586 | -0.60(-2.59%) |
Apr 06, 2006 | 22.49 | 23.12 | 22.25 | 23.05 | 569,321 | +0.78(+3.50%) |
Apr 05, 2006 | 22.19 | 22.55 | 22.06 | 22.27 | 383,241 | +0.08(+0.35%) |
Apr 04, 2006 | 22.28 | 22.42 | 22.01 | 22.19 | 355,812 | -0.22(-1.00%) |
Apr 03, 2006 | 22.07 | 22.88 | 21.94 | 22.42 | 664,994 | +0.57(+2.63%) |
Mar 31, 2006 | 22.38 | 22.38 | 21.69 | 21.84 | 634,712 | -0.74(-3.29%) |
Mar 30, 2006 | 22.79 | 22.89 | 22.34 | 22.59 | 743,552 | -0.03(-0.14%) |
Mar 29, 2006 | 22.66 | 22.86 | 22.10 | 22.62 | 422,958 | +0.40(+1.78%) |
Mar 28, 2006 | 22.10 | 22.56 | 22.01 | 22.22 | 635,919 | +0.32(+1.46%) |
Mar 27, 2006 | 21.75 | 22.01 | 21.10 | 21.90 | 351,204 | +0.06(+0.29%) |
Mar 24, 2006 | 21.65 | 22.07 | 21.49 | 21.84 | 318,837 | +0.19(+0.88%) |
Mar 23, 2006 | 21.37 | 21.84 | 21.30 | 21.65 | 455,435 | +0.52(+2.44%) |
Mar 22, 2006 | 20.63 | 21.37 | 20.59 | 21.13 | 492,738 | +0.50(+2.43%) |
Mar 21, 2006 | 20.63 | 20.97 | 20.41 | 20.63 | 582,926 | -0.15(-0.72%) |
Mar 20, 2006 | 21.42 | 21.72 | 20.65 | 20.78 | 468,162 | -0.87(-4.00%) |
Mar 17, 2006 | 21.93 | 22.02 | 21.46 | 21.65 | 1,225,429 | -0.28(-1.27%) |
Mar 16, 2006 | 21.42 | 22.12 | 21.30 | 21.92 | 432,943 | +0.39(+1.82%) |
Mar 15, 2006 | 21.36 | 21.53 | 21.07 | 21.53 | 379,401 | +0.17(+0.81%) |
Mar 14, 2006 | 20.97 | 21.42 | 20.46 | 21.36 | 445,121 | +0.60(+2.88%) |
Mar 13, 2006 | 20.55 | 21.02 | 20.48 | 20.76 | 449,291 | +0.50(+2.45%) |
Mar 10, 2006 | 20.10 | 20.54 | 19.81 | 20.27 | 401,783 | +0.14(+0.68%) |
Mar 09, 2006 | 20.73 | 20.80 | 19.99 | 20.13 | 700,542 | -0.44(-2.15%) |
Mar 08, 2006 | 20.79 | 21.17 | 20.12 | 20.57 | 748,269 | -0.21(-1.03%) |
Mar 07, 2006 | 21.26 | 21.29 | 20.63 | 20.79 | 707,455 | -0.53(-2.48%) |
Mar 06, 2006 | 22.02 | 22.63 | 21.31 | 21.31 | 646,233 | -1.32(-5.82%) |
Mar 03, 2006 | 22.17 | 22.73 | 22.15 | 22.63 | 882,892 | +0.47(+2.12%) |
Mar 02, 2006 | 21.51 | 22.37 | 21.51 | 22.16 | 958,597 | +0.81(+3.78%) |
Mar 01, 2006 | 20.74 | 21.38 | 20.67 | 21.35 | 646,233 | +0.73(+3.53%) |
Feb 28, 2006 | 21.05 | 20.99 | 20.58 | 20.63 | 733,238 | -0.42(-2.01%) |
Feb 27, 2006 | 21.46 | 21.61 | 21.05 | 21.05 | 400,357 | -0.65(-3.00%) |
Feb 24, 2006 | 21.59 | 22.13 | 21.53 | 21.70 | 581,719 | +0.32(+1.51%) |
Feb 23, 2006 | 21.42 | 22.19 | 21.19 | 21.38 | 1,337,669 | +0.23(+1.08%) |
Feb 22, 2006 | 21.46 | 21.46 | 20.80 | 21.15 | 421,313 | -0.31(-1.44%) |
Feb 21, 2006 | 21.60 | 21.97 | 21.18 | 21.46 | 521,594 | +0.27(+1.27%) |
Feb 17, 2006 | 21.42 | 22.10 | 21.11 | 21.19 | 681,123 | +0.01(+0.06%) |
Feb 16, 2006 | 20.85 | 21.27 | 20.74 | 21.18 | 508,647 | +0.64(+3.11%) |
Feb 15, 2006 | 20.51 | 21.06 | 20.17 | 20.54 | 814,648 | +0.24(+1.17%) |
Feb 14, 2006 | 19.19 | 20.31 | 19.16 | 20.30 | 1,270,522 | +0.62(+3.17%) |
Feb 13, 2006 | 20.05 | 20.27 | 19.61 | 19.68 | 739,821 | -0.56(-2.75%) |
Feb 10, 2006 | 20.17 | 20.50 | 19.63 | 20.23 | 984,051 | +0.07(+0.34%) |
Feb 09, 2006 | 21.65 | 21.96 | 20.13 | 20.17 | 791,608 | -1.23(-5.73%) |
Feb 08, 2006 | 21.73 | 21.73 | 20.76 | 21.39 | 542,879 | -0.24(-1.10%) |
Feb 07, 2006 | 22.63 | 22.63 | 21.45 | 21.63 | 720,182 | -1.00(-4.43%) |
Feb 06, 2006 | 22.42 | 22.72 | 22.07 | 22.63 | 485,607 | +0.49(+2.22%) |
Feb 03, 2006 | 22.27 | 22.60 | 21.64 | 22.14 | 682,768 | -0.05(-0.25%) |
Feb 02, 2006 | 22.78 | 22.79 | 21.65 | 22.19 | 654,352 | -0.62(-2.74%) |
Feb 01, 2006 | 23.39 | 23.79 | 22.74 | 22.82 | 569,979 | -0.68(-2.91%) |
Jan 31, 2006 | 22.97 | 23.60 | 22.94 | 23.50 | 443,914 | +0.49(+2.12%) |
Jan 30, 2006 | 22.88 | 23.43 | 22.88 | 23.01 | 375,341 | +0.30(+1.32%) |
Jan 27, 2006 | 22.49 | 23.00 | 22.41 | 22.71 | 412,974 | +0.23(+1.01%) |
Jan 26, 2006 | 22.38 | 22.49 | 21.47 | 22.49 | 749,257 | +0.11(+0.49%) |
Jan 25, 2006 | 23.56 | 23.56 | 22.28 | 22.38 | 552,863 | -1.07(-4.57%) |
Jan 24, 2006 | 23.49 | 23.67 | 23.13 | 23.45 | 700,213 | -0.05(-0.21%) |
Jan 23, 2006 | 23.65 | 23.70 | 23.26 | 23.50 | 562,848 | -0.15(-0.62%) |
Jan 20, 2006 | 23.84 | 24.37 | 23.57 | 23.64 | 476,939 | -0.06(-0.25%) |
Jan 19, 2006 | 22.80 | 23.72 | 22.66 | 23.70 | 540,904 | +0.94(+4.14%) |
Jan 18, 2006 | 23.04 | 23.26 | 22.26 | 22.76 | 405,404 | -0.28(-1.23%) |
Jan 17, 2006 | 23.06 | 23.33 | 22.83 | 23.04 | 529,713 | +0.29(+1.28%) |
Jan 13, 2006 | 22.63 | 22.87 | 22.51 | 22.75 | 401,783 | +0.12(+0.54%) |
Jan 12, 2006 | 23.16 | 23.16 | 22.59 | 22.63 | 637,126 | -0.35(-1.51%) |
Jan 11, 2006 | 22.52 | 23.08 | 22.10 | 22.97 | 680,574 | +0.46(+2.02%) |
Jan 10, 2006 | 21.87 | 22.70 | 21.87 | 22.52 | 361,078 | +0.31(+1.37%) |
Jan 09, 2006 | 21.76 | 22.46 | 21.65 | 22.21 | 565,371 | +0.34(+1.54%) |
Jan 06, 2006 | 21.65 | 22.36 | 21.65 | 21.87 | 533,224 | +0.49(+2.30%) |
Jan 05, 2006 | 22.06 | 22.06 | 21.08 | 21.38 | 777,235 | -0.79(-3.58%) |
Jan 04, 2006 | 21.65 | 22.22 | 21.44 | 22.18 | 785,244 | +0.49(+2.25%) |
Jan 03, 2006 | 20.78 | 21.74 | 20.64 | 21.69 | 932,923 | +1.13(+5.52%) |
Dec 30, 2005 | 20.45 | 20.67 | 20.02 | 20.55 | 516,547 | +0.10(+0.51%) |
Dec 29, 2005 | 20.80 | 21.05 | 20.41 | 20.45 | 420,874 | -0.46(-2.18%) |
Dec 28, 2005 | 20.65 | 21.01 | 20.42 | 20.90 | 445,450 | +0.43(+2.09%) |
Dec 27, 2005 | 21.50 | 21.50 | 20.37 | 20.48 | 456,203 | -1.03(-4.77%) |
Dec 23, 2005 | 21.73 | 21.73 | 21.05 | 21.50 | 384,009 | -0.23(-1.05%) |
Dec 22, 2005 | 21.82 | 22.11 | 21.63 | 21.73 | 564,823 | -0.10(-0.44%) |
Dec 21, 2005 | 21.86 | 22.41 | 21.59 | 21.82 | 684,195 | +0.15(+0.71%) |
Dec 20, 2005 | 21.24 | 21.86 | 21.22 | 21.67 | 445,450 | +0.54(+2.57%) |
Dec 19, 2005 | 21.01 | 21.62 | 21.01 | 21.13 | 801,043 | -0.08(-0.39%) |
Dec 16, 2005 | 21.52 | 21.63 | 21.21 | 21.21 | 1,139,191 | -0.22(-1.04%) |
Dec 15, 2005 | 21.95 | 21.98 | 21.29 | 21.43 | 920,854 | -0.40(-1.84%) |
Dec 14, 2005 | 21.33 | 21.91 | 21.10 | 21.83 | 785,134 | +0.45(+2.09%) |
Dec 13, 2005 | 21.17 | 21.91 | 21.09 | 21.39 | 621,107 | +0.45(+2.13%) |
Dec 12, 2005 | 21.05 | 21.12 | 20.68 | 20.94 | 424,275 | +0.40(+1.95%) |
Dec 09, 2005 | 20.67 | 20.70 | 20.30 | 20.54 | 382,802 | -0.33(-1.59%) |
Dec 08, 2005 | 20.21 | 20.95 | 20.01 | 20.87 | 606,296 | +0.78(+3.88%) |
Dec 07, 2005 | 20.48 | 20.63 | 19.90 | 20.09 | 458,287 | -0.33(-1.61%) |
Dec 06, 2005 | 20.18 | 20.49 | 20.08 | 20.42 | 371,392 | +0.24(+1.17%) |
Dec 05, 2005 | 20.42 | 20.59 | 20.14 | 20.18 | 568,114 | -0.01(-0.05%) |
Dec 02, 2005 | 20.00 | 20.35 | 19.78 | 20.19 | 451,704 | +0.20(+0.98%) |
Dec 01, 2005 | 19.24 | 20.16 | 19.40 | 20.00 | 531,249 | +0.76(+3.96%) |
Nov 30, 2005 | 19.17 | 19.41 | 18.94 | 19.24 | 601,797 | +0.24(+1.27%) |
Nov 29, 2005 | 19.30 | 19.39 | 18.90 | 18.99 | 509,196 | +0.07(+0.39%) |
Nov 28, 2005 | 19.78 | 19.84 | 18.92 | 18.92 | 774,053 | -1.08(-5.40%) |
Nov 25, 2005 | 19.95 | 20.12 | 19.88 | 20.00 | 159,528 | +0.09(+0.43%) |
Nov 23, 2005 | 20.22 | 20.28 | 19.82 | 19.91 | 363,492 | -0.31(-1.51%) |
Nov 22, 2005 | 19.82 | 20.37 | 19.67 | 20.22 | 494,494 | +0.63(+3.23%) |
Nov 21, 2005 | 19.12 | 19.66 | 19.03 | 19.59 | 450,388 | +0.36(+1.87%) |
Nov 18, 2005 | 19.20 | 19.41 | 19.03 | 19.23 | 516,218 | +0.03(+0.14%) |
Nov 17, 2005 | 19.91 | 19.91 | 19.05 | 19.20 | 528,177 | -0.18(-0.92%) |
Nov 16, 2005 | 18.50 | 19.39 | 18.50 | 19.38 | 647,330 | +0.93(+5.04%) |
Nov 15, 2005 | 18.41 | 18.89 | 18.38 | 18.45 | 559,666 | -0.13(-0.69%) |
Nov 14, 2005 | 19.05 | 19.12 | 18.43 | 18.58 | 574,149 | -0.21(-1.09%) |
Nov 11, 2005 | 18.71 | 18.95 | 18.48 | 18.78 | 379,840 | +0.08(+0.41%) |
Nov 10, 2005 | 19.38 | 19.38 | 18.41 | 18.70 | 626,813 | -0.79(-4.07%) |
Nov 09, 2005 | 19.60 | 19.99 | 19.22 | 19.50 | 706,028 | -0.10(-0.51%) |
Nov 08, 2005 | 19.62 | 19.75 | 19.15 | 19.60 | 1,089,709 | +0.00(+0.00%) |
Nov 07, 2005 | 20.50 | 20.33 | 19.50 | 19.60 | 1,123,063 | -0.91(-4.42%) |
Nov 04, 2005 | 21.37 | 21.37 | 20.29 | 20.50 | 386,862 | -0.86(-4.03%) |
Nov 03, 2005 | 21.05 | 21.70 | 20.79 | 21.36 | 603,333 | +0.49(+2.36%) |
Nov 02, 2005 | 20.60 | 21.01 | 20.51 | 20.87 | 723,473 | +0.20(+0.95%) |
Nov 01, 2005 | 20.87 | 20.87 | 20.23 | 20.68 | 717,329 | -0.19(-0.92%) |
Oct 31, 2005 | 21.24 | 21.70 | 20.62 | 20.87 | 905,933 | -0.28(-1.34%) |
Oct 28, 2005 | 20.74 | 21.35 | 19.94 | 21.15 | 985,916 | +0.19(+0.89%) |
Oct 27, 2005 | 22.08 | 22.24 | 20.96 | 20.96 | 438,538 | -0.89(-4.09%) |
Oct 26, 2005 | 22.06 | 22.66 | 21.81 | 21.86 | 559,776 | -0.20(-0.91%) |
Oct 25, 2005 | 21.15 | 22.18 | 21.08 | 22.06 | 706,687 | +0.93(+4.40%) |
Oct 24, 2005 | 19.78 | 21.13 | 19.73 | 21.13 | 615,841 | +1.35(+6.82%) |
Oct 21, 2005 | 19.69 | 20.31 | 19.51 | 19.78 | 480,121 | +0.17(+0.88%) |
Oct 20, 2005 | 20.83 | 20.83 | 19.28 | 19.61 | 771,639 | -1.40(-6.68%) |
Oct 19, 2005 | 20.28 | 21.02 | 19.65 | 21.01 | 723,802 | +0.55(+2.67%) |
Oct 18, 2005 | 21.62 | 21.99 | 20.46 | 20.46 | 1,041,762 | -1.01(-4.71%) |
Oct 17, 2005 | 21.76 | 21.87 | 21.12 | 21.47 | 473,428 | +0.41(+1.93%) |
Oct 14, 2005 | 20.02 | 21.17 | 20.02 | 21.07 | 972,202 | +1.05(+5.26%) |
Oct 13, 2005 | 20.59 | 20.59 | 19.42 | 20.02 | 852,720 | -0.81(-3.90%) |
Oct 12, 2005 | 21.62 | 21.63 | 20.64 | 20.83 | 664,775 | -0.82(-3.79%) |
Oct 11, 2005 | 20.60 | 21.76 | 20.60 | 21.65 | 741,686 | +1.40(+6.93%) |
Oct 10, 2005 | 21.12 | 21.12 | 20.13 | 20.24 | 388,178 | -0.45(-2.16%) |
Oct 07, 2005 | 20.51 | 20.98 | 20.14 | 20.69 | 418,021 | +0.47(+2.34%) |
Oct 06, 2005 | 21.46 | 21.46 | 19.98 | 20.22 | 1,175,507 | -1.29(-5.98%) |
Oct 05, 2005 | 22.88 | 22.96 | 21.50 | 21.50 | 845,149 | -1.35(-5.90%) |
Oct 04, 2005 | 24.38 | 24.38 | 22.85 | 22.85 | 1,042,530 | -0.64(-2.72%) |
Oct 03, 2005 | 23.24 | 23.83 | 23.17 | 23.49 | 531,688 | +0.47(+2.04%) |
Sep 30, 2005 | 23.16 | 23.31 | 22.89 | 23.02 | 857,986 | -0.14(-0.59%) |
Sep 29, 2005 | 22.37 | 23.18 | 22.33 | 23.16 | 866,215 | +0.91(+4.08%) |
Sep 28, 2005 | 21.62 | 22.25 | 21.57 | 22.25 | 809,930 | +0.63(+2.91%) |
Sep 27, 2005 | 21.66 | 21.81 | 21.34 | 21.62 | 751,012 | -0.09(-0.40%) |
Sep 26, 2005 | 21.04 | 21.78 | 20.88 | 21.71 | 724,022 | +0.67(+3.18%) |
Sep 23, 2005 | 21.04 | 21.32 | 20.87 | 21.04 | 487,362 | -0.46(-2.12%) |
Sep 22, 2005 | 21.83 | 21.85 | 20.82 | 21.49 | 725,997 | +0.00(+0.00%) |
Sep 21, 2005 | 21.64 | 21.97 | 21.42 | 21.49 | 571,406 | +0.18(+0.83%) |
Sep 20, 2005 | 21.48 | 21.60 | 21.18 | 21.31 | 449,839 | -0.26(-1.22%) |
Sep 19, 2005 | 21.37 | 21.66 | 21.37 | 21.58 | 488,350 | +0.58(+2.76%) |
Sep 16, 2005 | 20.86 | 21.08 | 20.77 | 21.00 | 574,039 | +0.14(+0.66%) |
Sep 15, 2005 | 20.85 | 21.06 | 20.70 | 20.86 | 599,713 | +0.15(+0.70%) |
Sep 14, 2005 | 20.92 | 21.05 | 20.55 | 20.72 | 347,473 | -0.03(-0.15%) |
Sep 13, 2005 | 21.02 | 21.19 | 20.68 | 20.75 | 469,369 | -0.25(-1.19%) |
Sep 12, 2005 | 21.19 | 21.20 | 20.71 | 21.00 | 872,250 | +0.13(+0.61%) |
Sep 09, 2005 | 20.94 | 20.94 | 20.46 | 20.87 | 767,689 | +0.32(+1.57%) |
Sep 08, 2005 | 20.10 | 20.65 | 20.10 | 20.55 | 902,751 | +0.69(+3.49%) |
Sep 07, 2005 | 20.09 | 20.17 | 19.66 | 19.86 | 353,288 | -0.17(-0.84%) |
Sep 06, 2005 | 19.60 | 20.02 | 19.44 | 20.02 | 417,582 | +0.53(+2.74%) |
Sep 02, 2005 | 19.96 | 19.96 | 19.19 | 19.49 | 368,758 | -0.57(-2.86%) |
Sep 01, 2005 | 19.86 | 20.10 | 19.75 | 20.07 | 534,431 | +0.38(+1.94%) |
Aug 31, 2005 | 19.31 | 19.95 | 19.31 | 19.68 | 688,693 | +0.38(+1.96%) |
Aug 30, 2005 | 19.01 | 19.59 | 18.99 | 19.30 | 388,507 | +0.43(+2.29%) |
Aug 29, 2005 | 18.91 | 19.08 | 18.53 | 18.87 | 322,019 | +0.24(+1.30%) |
Aug 26, 2005 | 19.04 | 19.09 | 18.50 | 18.63 | 277,254 | -0.41(-2.15%) |
Aug 25, 2005 | 19.04 | 19.18 | 18.94 | 19.04 | 215,484 | -0.07(-0.36%) |
Aug 24, 2005 | 18.95 | 19.37 | 18.93 | 19.11 | 233,697 | +0.25(+1.30%) |
Aug 23, 2005 | 19.00 | 19.19 | 18.53 | 18.86 | 298,759 | -0.02(-0.12%) |
Aug 22, 2005 | 18.87 | 19.12 | 18.66 | 18.89 | 260,687 | +0.32(+1.74%) |
Aug 19, 2005 | 18.23 | 18.78 | 18.18 | 18.56 | 236,549 | +0.56(+3.09%) |
Aug 18, 2005 | 18.05 | 18.10 | 17.52 | 18.01 | 419,667 | -0.14(-0.75%) |
Aug 17, 2005 | 18.73 | 19.21 | 17.95 | 18.14 | 716,890 | -0.68(-3.63%) |
Aug 16, 2005 | 19.37 | 19.40 | 18.79 | 18.83 | 304,464 | -0.65(-3.32%) |
Aug 15, 2005 | 19.78 | 19.78 | 19.39 | 19.47 | 326,188 | -0.34(-1.72%) |
Aug 12, 2005 | 19.99 | 20.10 | 19.55 | 19.81 | 229,747 | -0.15(-0.73%) |
Aug 11, 2005 | 19.64 | 20.02 | 19.64 | 19.96 | 498,553 | +0.26(+1.32%) |
Aug 10, 2005 | 19.25 | 19.71 | 19.23 | 19.70 | 308,414 | +0.60(+3.15%) |
Aug 09, 2005 | 19.46 | 19.48 | 18.88 | 19.10 | 292,944 | -0.31(-1.57%) |
Aug 08, 2005 | 19.39 | 19.64 | 19.29 | 19.40 | 318,508 | +0.15(+0.78%) |
Aug 05, 2005 | 19.44 | 19.46 | 18.86 | 19.25 | 281,643 | -0.19(-0.96%) |
Aug 04, 2005 | 19.16 | 19.59 | 19.13 | 19.44 | 260,797 | +0.28(+1.45%) |
Aug 03, 2005 | 19.39 | 19.58 | 19.16 | 19.16 | 412,974 | -0.23(-1.18%) |
Aug 02, 2005 | 18.87 | 19.41 | 18.86 | 19.39 | 603,443 | +0.77(+4.11%) |
Aug 01, 2005 | 18.64 | 18.82 | 18.53 | 18.63 | 441,391 | +0.16(+0.86%) |
Jul 29, 2005 | 17.99 | 18.63 | 17.93 | 18.47 | 521,375 | +0.67(+3.74%) |
Jul 28, 2005 | 17.89 | 17.96 | 17.48 | 17.80 | 290,750 | +0.03(+0.15%) |
Jul 27, 2005 | 17.89 | 17.91 | 17.47 | 17.77 | 132,099 | -0.08(-0.43%) |
Jul 26, 2005 | 17.77 | 17.91 | 17.57 | 17.85 | 372,818 | +0.08(+0.46%) |
Jul 25, 2005 | 17.70 | 17.92 | 17.58 | 17.77 | 297,333 | -0.03(-0.15%) |
Jul 22, 2005 | 17.26 | 17.82 | 17.26 | 17.80 | 367,661 | +0.72(+4.19%) |
Jul 21, 2005 | 17.08 | 17.24 | 16.86 | 17.08 | 354,166 | +0.01(+0.08%) |
Jul 20, 2005 | 17.02 | 17.20 | 16.68 | 17.07 | 202,098 | +0.05(+0.29%) |
Jul 19, 2005 | 16.57 | 17.02 | 16.52 | 17.02 | 196,173 | +0.59(+3.58%) |
Jul 18, 2005 | 16.88 | 16.88 | 16.33 | 16.43 | 233,806 | -0.45(-2.67%) |
Jul 15, 2005 | 17.12 | 17.32 | 16.72 | 16.88 | 223,712 | -0.24(-1.38%) |
Jul 14, 2005 | 18.00 | 18.00 | 17.05 | 17.12 | 433,820 | -0.57(-3.25%) |
Jul 13, 2005 | 17.73 | 17.93 | 17.50 | 17.69 | 456,642 | -0.19(-1.07%) |
Jul 12, 2005 | 17.77 | 18.08 | 17.56 | 17.88 | 404,307 | +0.16(+0.93%) |
Jul 11, 2005 | 17.38 | 17.77 | 17.23 | 17.72 | 413,194 | +0.34(+1.97%) |
Jul 08, 2005 | 17.41 | 17.61 | 17.16 | 17.38 | 385,984 | +0.23(+1.33%) |
Jul 07, 2005 | 16.75 | 17.15 | 16.52 | 17.15 | 411,438 | +0.20(+1.18%) |
Jul 06, 2005 | 17.25 | 17.29 | 16.82 | 16.95 | 521,045 | -0.19(-1.09%) |
Jul 05, 2005 | 16.77 | 17.27 | 16.73 | 17.14 | 396,956 | +0.46(+2.73%) |
Jul 01, 2005 | 15.90 | 16.75 | 15.90 | 16.68 | 592,471 | +0.87(+5.48%) |
Jun 30, 2005 | 15.94 | 16.28 | 15.80 | 15.81 | 282,850 | -0.13(-0.83%) |
Jun 29, 2005 | 15.67 | 16.00 | 15.60 | 15.95 | 251,690 | +0.23(+1.45%) |
Jun 28, 2005 | 16.00 | 16.04 | 15.69 | 15.72 | 244,449 | -0.28(-1.74%) |
Jun 27, 2005 | 16.00 | 16.17 | 15.97 | 16.00 | 301,063 | +0.04(+0.23%) |
Jun 24, 2005 | 15.93 | 16.16 | 15.65 | 15.96 | 412,974 | +0.07(+0.46%) |
Jun 23, 2005 | 16.06 | 16.38 | 15.84 | 15.89 | 381,376 | -0.19(-1.16%) |
Jun 22, 2005 | 16.02 | 16.21 | 15.78 | 16.07 | 276,925 | +0.10(+0.60%) |
Jun 21, 2005 | 16.43 | 16.53 | 15.93 | 15.98 | 238,085 | -0.46(-2.80%) |
Jun 20, 2005 | 16.45 | 16.66 | 16.29 | 16.44 | 237,976 | -0.01(-0.08%) |
Jun 17, 2005 | 16.38 | 16.57 | 16.20 | 16.45 | 471,783 | +0.11(+0.70%) |
Jun 16, 2005 | 16.12 | 16.35 | 16.04 | 16.34 | 412,426 | +0.22(+1.36%) |
Jun 15, 2005 | 16.24 | 16.25 | 16.06 | 16.12 | 805,103 | +0.08(+0.48%) |
Jun 14, 2005 | 16.16 | 16.25 | 15.99 | 16.04 | 624,509 | -0.10(-0.65%) |
Jun 13, 2005 | 15.81 | 16.25 | 15.77 | 16.15 | 700,981 | +0.33(+2.10%) |
Jun 10, 2005 | 15.72 | 16.02 | 15.68 | 15.81 | 600,481 | +0.14(+0.87%) |
Jun 09, 2005 | 15.26 | 15.69 | 15.22 | 15.68 | 371,940 | +0.48(+3.18%) |
Jun 08, 2005 | 15.04 | 15.47 | 14.97 | 15.19 | 537,393 | +0.15(+1.03%) |
Jun 07, 2005 | 15.29 | 15.55 | 14.97 | 15.04 | 531,907 | -0.22(-1.43%) |
Jun 06, 2005 | 15.52 | 15.56 | 15.25 | 15.26 | 577,111 | -0.15(-1.01%) |
Jun 03, 2005 | 15.30 | 15.49 | 15.16 | 15.41 | 504,478 | +0.15(+0.96%) |
Jun 02, 2005 | 15.22 | 15.65 | 15.13 | 15.27 | 850,745 | +0.08(+0.54%) |
Jun 01, 2005 | 14.56 | 15.18 | 14.51 | 15.18 | 599,713 | +0.90(+6.28%) |
May 31, 2005 | 14.24 | 14.47 | 14.00 | 14.29 | 529,933 | -0.02(-0.16%) |
May 27, 2005 | 14.17 | 14.36 | 14.10 | 14.31 | 321,909 | +0.24(+1.72%) |
May 26, 2005 | 14.14 | 14.14 | 13.90 | 14.07 | 266,392 | +0.04(+0.29%) |
May 25, 2005 | 13.92 | 14.17 | 13.71 | 14.03 | 408,366 | +0.04(+0.26%) |
May 24, 2005 | 13.88 | 14.01 | 13.73 | 13.99 | 314,887 | +0.08(+0.56%) |
May 23, 2005 | 13.67 | 13.99 | 13.59 | 13.91 | 428,773 | +0.32(+2.35%) |
May 20, 2005 | 14.01 | 14.02 | 13.58 | 13.59 | 297,113 | -0.41(-2.93%) |
May 19, 2005 | 13.68 | 14.05 | 13.64 | 14.00 | 429,212 | +0.36(+2.67%) |
May 18, 2005 | 14.06 | 14.22 | 13.53 | 13.64 | 576,343 | -0.27(-1.97%) |
May 17, 2005 | 13.63 | 14.04 | 13.44 | 13.91 | 958,048 | +0.99(+7.69%) |
May 16, 2005 | 12.90 | 12.96 | 12.56 | 12.92 | 1,048,565 | +0.03(+0.21%) |
May 13, 2005 | 13.07 | 13.22 | 12.78 | 12.89 | 422,190 | -0.11(-0.84%) |
May 12, 2005 | 13.85 | 13.85 | 12.89 | 13.00 | 856,779 | -0.85(-6.12%) |
May 11, 2005 | 13.77 | 13.89 | 13.59 | 13.85 | 505,466 | +0.09(+0.63%) |
May 10, 2005 | 14.06 | 14.15 | 13.73 | 13.76 | 554,290 | -0.36(-2.55%) |
May 09, 2005 | 13.90 | 14.12 | 13.79 | 14.12 | 515,340 | +0.25(+1.81%) |
May 06, 2005 | 14.06 | 14.06 | 13.72 | 13.87 | 558,020 | +0.12(+0.86%) |
May 05, 2005 | 13.79 | 13.93 | 13.56 | 13.75 | 365,577 | +0.07(+0.53%) |
May 04, 2005 | 13.44 | 13.74 | 13.33 | 13.68 | 541,014 | +0.16(+1.18%) |
May 03, 2005 | 13.60 | 13.65 | 13.32 | 13.52 | 865,228 | +0.03(+0.24%) |