Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 21.45 | 21.76 | 21.29 | 21.74 | 9,946 | +0.10(+0.45%) |
Mar 30, 2006 | 21.92 | 21.92 | 21.44 | 21.64 | 3,376 | -0.02(-0.09%) |
Mar 29, 2006 | 21.19 | 21.76 | 20.87 | 21.66 | 2,788 | +0.93(+4.47%) |
Mar 28, 2006 | 20.72 | 20.98 | 20.72 | 20.73 | 1,987 | +0.22(+1.09%) |
Mar 27, 2006 | 20.71 | 20.91 | 20.51 | 20.51 | 11,981 | -0.34(-1.64%) |
Mar 24, 2006 | 20.47 | 20.85 | 20.26 | 20.85 | 2,230 | +0.35(+1.71%) |
Mar 23, 2006 | 20.60 | 20.60 | 20.37 | 20.50 | 3,282 | +0.01(+0.05%) |
Mar 22, 2006 | 20.06 | 20.73 | 19.94 | 20.49 | 4,616 | +0.44(+2.19%) |
Mar 21, 2006 | 20.75 | 20.79 | 19.85 | 20.05 | 10,235 | -0.86(-4.10%) |
Mar 20, 2006 | 21.71 | 21.71 | 20.38 | 20.91 | 23,540 | -0.65(-3.03%) |
Mar 17, 2006 | 22.03 | 22.04 | 21.38 | 21.56 | 50,625 | -0.36(-1.65%) |
Mar 16, 2006 | 21.96 | 21.96 | 21.85 | 21.92 | 13,129 | +0.18(+0.81%) |
Mar 15, 2006 | 21.67 | 21.87 | 21.66 | 21.75 | 11,822 | +0.26(+1.23%) |
Mar 14, 2006 | 21.06 | 21.49 | 20.68 | 21.49 | 11,619 | +0.55(+2.61%) |
Mar 13, 2006 | 21.18 | 21.37 | 20.86 | 20.94 | 12,064 | -0.40(-1.87%) |
Mar 10, 2006 | 20.93 | 21.45 | 20.87 | 21.34 | 2,425 | +0.11(+0.50%) |
Mar 09, 2006 | 21.08 | 21.34 | 21.06 | 21.23 | 56,609 | +0.02(+0.09%) |
Mar 08, 2006 | 20.78 | 21.33 | 20.78 | 21.21 | 7,174 | +0.18(+0.83%) |
Mar 07, 2006 | 20.84 | 21.30 | 20.82 | 21.04 | 2,689 | +0.05(+0.23%) |
Mar 06, 2006 | 20.87 | 21.11 | 20.86 | 20.99 | 5,034 | -0.40(-1.87%) |
Mar 03, 2006 | 21.23 | 21.75 | 21.15 | 21.39 | 5,353 | -0.14(-0.63%) |
Mar 02, 2006 | 21.62 | 21.88 | 21.30 | 21.52 | 8,146 | -0.05(-0.23%) |
Mar 01, 2006 | 21.40 | 21.57 | 21.29 | 21.57 | 8,512 | +0.37(+1.75%) |
Feb 28, 2006 | 21.25 | 21.37 | 21.06 | 21.20 | 14,787 | -0.16(-0.73%) |
Feb 27, 2006 | 20.96 | 21.36 | 20.95 | 21.36 | 5,768 | +0.22(+1.06%) |
Feb 24, 2006 | 20.90 | 21.13 | 20.90 | 21.13 | 7,939 | +0.26(+1.26%) |
Feb 23, 2006 | 21.06 | 21.19 | 20.87 | 20.87 | 3,526 | -0.36(-1.70%) |
Feb 22, 2006 | 21.24 | 21.29 | 20.75 | 21.23 | 6,024 | +0.12(+0.55%) |
Feb 21, 2006 | 20.89 | 21.17 | 20.81 | 21.11 | 4,570 | +0.11(+0.51%) |
Feb 17, 2006 | 21.11 | 21.31 | 20.96 | 21.01 | 12,650 | +0.06(+0.28%) |
Feb 16, 2006 | 20.65 | 21.04 | 20.65 | 20.95 | 4,103 | +0.24(+1.18%) |
Feb 15, 2006 | 20.71 | 20.71 | 20.42 | 20.71 | 6,464 | +0.13(+0.62%) |
Feb 14, 2006 | 20.25 | 20.71 | 20.14 | 20.58 | 25,683 | +0.07(+0.33%) |
Feb 13, 2006 | 20.59 | 20.89 | 20.51 | 20.51 | 6,573 | -0.33(-1.59%) |
Feb 10, 2006 | 20.23 | 20.86 | 19.93 | 20.84 | 21,216 | +1.78(+9.36%) |
Feb 09, 2006 | 19.22 | 19.50 | 19.06 | 19.06 | 13,325 | -0.19(-0.96%) |
Feb 08, 2006 | 19.52 | 19.53 | 19.22 | 19.24 | 7,561 | -0.31(-1.59%) |
Feb 07, 2006 | 19.98 | 20.18 | 19.55 | 19.55 | 2,210 | -0.50(-2.48%) |
Feb 06, 2006 | 20.21 | 20.40 | 19.64 | 20.05 | 4,812 | -0.03(-0.15%) |
Feb 03, 2006 | 19.52 | 20.15 | 19.52 | 20.08 | 4,969 | +0.27(+1.38%) |
Feb 02, 2006 | 20.39 | 20.43 | 19.50 | 19.81 | 6,967 | -0.66(-3.24%) |
Feb 01, 2006 | 20.30 | 20.47 | 20.19 | 20.47 | 4,062 | +0.18(+0.86%) |
Jan 31, 2006 | 20.44 | 20.44 | 20.06 | 20.30 | 4,656 | -0.26(-1.28%) |
Jan 30, 2006 | 20.67 | 20.67 | 20.36 | 20.56 | 988 | -0.10(-0.47%) |
Jan 27, 2006 | 21.13 | 21.23 | 20.57 | 20.66 | 4,353 | +0.01(+0.05%) |
Jan 26, 2006 | 19.69 | 20.76 | 19.69 | 20.65 | 18,134 | +0.89(+4.49%) |
Jan 25, 2006 | 20.41 | 20.41 | 19.76 | 19.76 | 2,683 | -0.56(-2.74%) |
Jan 24, 2006 | 19.74 | 20.35 | 19.73 | 20.32 | 2,850 | +0.73(+3.73%) |
Jan 23, 2006 | 19.37 | 19.82 | 19.36 | 19.58 | 5,287 | +0.13(+0.65%) |
Jan 20, 2006 | 19.79 | 19.91 | 19.42 | 19.46 | 9,459 | -0.14(-0.70%) |
Jan 19, 2006 | 20.09 | 20.45 | 19.37 | 19.59 | 15,124 | -0.37(-1.86%) |
Jan 18, 2006 | 19.76 | 20.24 | 19.76 | 19.96 | 13,470 | +0.07(+0.34%) |
Jan 17, 2006 | 19.35 | 19.90 | 19.32 | 19.90 | 17,591 | +0.41(+2.10%) |
Jan 13, 2006 | 19.34 | 19.59 | 19.34 | 19.49 | 13,688 | +0.15(+0.76%) |
Jan 12, 2006 | 19.45 | 19.69 | 19.18 | 19.34 | 22,157 | +0.05(+0.25%) |
Jan 11, 2006 | 19.50 | 19.50 | 19.16 | 19.29 | 13,009 | -0.20(-1.00%) |
Jan 10, 2006 | 19.27 | 19.49 | 19.23 | 19.49 | 5,541 | +0.16(+0.81%) |
Jan 09, 2006 | 19.38 | 19.49 | 19.23 | 19.33 | 11,276 | +0.10(+0.51%) |
Jan 06, 2006 | 19.74 | 19.92 | 19.01 | 19.23 | 35,944 | -0.53(-2.66%) |
Jan 05, 2006 | 19.89 | 20.11 | 19.74 | 19.76 | 3,879 | -0.33(-1.65%) |
Jan 04, 2006 | 19.93 | 20.14 | 19.92 | 20.09 | 4,411 | +0.15(+0.73%) |
Jan 03, 2006 | 18.82 | 20.04 | 18.82 | 19.94 | 19,138 | +1.09(+5.79%) |
Dec 30, 2005 | 18.77 | 19.01 | 18.74 | 18.85 | 20,968 | +0.08(+0.42%) |
Dec 29, 2005 | 19.11 | 19.11 | 18.74 | 18.77 | 25,168 | -0.27(-1.43%) |
Dec 28, 2005 | 18.97 | 19.11 | 18.63 | 19.05 | 19,695 | +0.23(+1.24%) |
Dec 27, 2005 | 19.44 | 19.44 | 18.81 | 18.81 | 12,822 | -0.60(-3.11%) |
Dec 23, 2005 | 19.58 | 19.59 | 19.16 | 19.42 | 8,964 | +0.02(+0.10%) |
Dec 22, 2005 | 19.24 | 19.68 | 19.14 | 19.40 | 11,248 | +0.16(+0.81%) |
Dec 21, 2005 | 19.79 | 19.93 | 19.22 | 19.24 | 4,965 | -0.24(-1.25%) |
Dec 20, 2005 | 19.81 | 20.03 | 19.44 | 19.49 | 11,800 | -0.44(-2.20%) |
Dec 19, 2005 | 20.67 | 20.67 | 19.93 | 19.93 | 9,996 | -1.03(-4.93%) |
Dec 16, 2005 | 21.14 | 21.47 | 20.83 | 20.96 | 41,305 | -0.17(-0.78%) |
Dec 15, 2005 | 21.61 | 21.61 | 21.03 | 21.12 | 5,990 | -0.64(-2.96%) |
Dec 14, 2005 | 21.66 | 21.89 | 21.65 | 21.77 | 5,502 | -0.21(-0.98%) |
Dec 13, 2005 | 21.82 | 22.29 | 21.78 | 21.98 | 11,550 | +0.18(+0.80%) |
Dec 12, 2005 | 21.67 | 21.81 | 21.54 | 21.81 | 4,025 | +0.13(+0.58%) |
Dec 09, 2005 | 21.32 | 21.68 | 21.23 | 21.68 | 2,521 | +0.22(+1.04%) |
Dec 08, 2005 | 21.11 | 21.87 | 21.10 | 21.46 | 18,996 | +0.31(+1.48%) |
Dec 07, 2005 | 21.33 | 21.45 | 21.10 | 21.14 | 19,633 | -0.08(-0.37%) |
Dec 06, 2005 | 21.49 | 21.49 | 21.04 | 21.22 | 7,447 | -0.08(-0.37%) |
Dec 05, 2005 | 21.60 | 21.75 | 21.20 | 21.30 | 11,309 | -0.20(-0.95%) |
Dec 02, 2005 | 20.45 | 21.50 | 20.45 | 21.50 | 70,577 | +0.86(+4.15%) |
Dec 01, 2005 | 19.94 | 20.81 | 19.94 | 20.65 | 7,009 | +0.79(+3.98%) |
Nov 30, 2005 | 19.61 | 19.86 | 19.61 | 19.86 | 14,526 | +0.20(+1.04%) |
Nov 29, 2005 | 19.70 | 19.78 | 19.56 | 19.65 | 47,914 | +0.22(+1.15%) |
Nov 28, 2005 | 19.70 | 19.80 | 19.36 | 19.43 | 58,917 | -0.44(-2.21%) |
Nov 25, 2005 | 19.75 | 19.88 | 19.75 | 19.87 | 1,766 | +0.18(+0.89%) |
Nov 23, 2005 | 19.60 | 19.89 | 19.57 | 19.69 | 43,608 | -0.02(-0.10%) |
Nov 22, 2005 | 19.99 | 19.99 | 19.52 | 19.71 | 14,920 | -0.25(-1.27%) |
Nov 21, 2005 | 19.39 | 20.04 | 19.39 | 19.96 | 6,626 | +0.50(+2.55%) |
Nov 18, 2005 | 19.18 | 19.48 | 19.00 | 19.47 | 7,541 | +0.52(+2.73%) |
Nov 17, 2005 | 18.83 | 18.95 | 18.82 | 18.95 | 3,672 | +0.12(+0.62%) |
Nov 16, 2005 | 18.81 | 18.91 | 18.80 | 18.83 | 7,541 | +0.00(+0.00%) |
Nov 15, 2005 | 18.82 | 18.88 | 18.81 | 18.83 | 9,481 | +0.01(+0.05%) |
Nov 14, 2005 | 18.91 | 18.94 | 18.81 | 18.82 | 20,841 | -0.10(-0.52%) |
Nov 11, 2005 | 18.91 | 19.06 | 18.91 | 18.92 | 16,360 | -0.07(-0.36%) |
Nov 10, 2005 | 19.07 | 19.08 | 18.88 | 18.99 | 30,003 | -0.07(-0.36%) |
Nov 09, 2005 | 19.18 | 19.45 | 19.02 | 19.06 | 15,175 | -0.42(-2.15%) |
Nov 08, 2005 | 19.26 | 19.48 | 19.19 | 19.48 | 4,103 | -0.02(-0.10%) |
Nov 07, 2005 | 19.48 | 19.72 | 19.41 | 19.50 | 5,299 | +0.00(+0.00%) |
Nov 04, 2005 | 19.29 | 19.64 | 19.25 | 19.50 | 4,325 | +0.00(+0.00%) |
Nov 03, 2005 | 19.56 | 19.65 | 19.30 | 19.50 | 7,862 | +0.00(+0.00%) |
Nov 02, 2005 | 19.50 | 19.50 | 19.36 | 19.50 | 10,769 | +0.02(+0.10%) |
Nov 01, 2005 | 19.25 | 19.50 | 19.25 | 19.48 | 17,487 | +0.03(+0.15%) |
Oct 31, 2005 | 19.54 | 19.55 | 19.18 | 19.45 | 16,962 | -0.03(-0.15%) |
Oct 28, 2005 | 19.57 | 19.60 | 19.31 | 19.48 | 10,932 | +0.13(+0.65%) |
Oct 27, 2005 | 19.59 | 19.69 | 19.35 | 19.35 | 12,523 | -0.24(-1.24%) |
Oct 26, 2005 | 19.94 | 19.98 | 19.59 | 19.59 | 8,641 | -0.33(-1.66%) |
Oct 25, 2005 | 19.98 | 19.98 | 19.59 | 19.93 | 11,810 | +0.04(+0.20%) |
Oct 24, 2005 | 19.98 | 19.98 | 19.65 | 19.89 | 8,594 | -0.10(-0.49%) |
Oct 21, 2005 | 19.52 | 19.98 | 19.52 | 19.98 | 5,739 | +0.34(+1.74%) |
Oct 20, 2005 | 20.21 | 20.21 | 19.64 | 19.64 | 3,913 | -0.50(-2.47%) |
Oct 19, 2005 | 19.79 | 20.14 | 19.60 | 20.14 | 16,512 | +0.24(+1.22%) |
Oct 18, 2005 | 20.03 | 20.03 | 19.79 | 19.90 | 8,515 | -0.16(-0.78%) |
Oct 17, 2005 | 20.05 | 20.12 | 19.83 | 20.05 | 14,983 | -0.05(-0.24%) |
Oct 14, 2005 | 20.27 | 20.27 | 19.87 | 20.10 | 5,954 | -0.12(-0.58%) |
Oct 13, 2005 | 20.05 | 20.22 | 20.00 | 20.22 | 2,364 | +0.17(+0.83%) |
Oct 12, 2005 | 19.51 | 20.19 | 19.51 | 20.05 | 12,810 | +0.41(+2.08%) |
Oct 11, 2005 | 19.93 | 19.93 | 19.59 | 19.64 | 67,689 | -0.11(-0.54%) |
Oct 10, 2005 | 19.74 | 19.75 | 19.60 | 19.75 | 27,389 | -0.21(-1.07%) |
Oct 07, 2005 | 20.27 | 20.27 | 19.90 | 19.96 | 5,028 | -0.08(-0.39%) |
Oct 06, 2005 | 19.55 | 20.23 | 19.55 | 20.04 | 13,020 | +0.50(+2.54%) |
Oct 05, 2005 | 19.47 | 19.62 | 19.45 | 19.55 | 8,294 | -0.22(-1.13%) |
Oct 04, 2005 | 19.78 | 19.86 | 19.56 | 19.77 | 16,987 | +0.07(+0.35%) |
Oct 03, 2005 | 19.73 | 19.77 | 19.59 | 19.70 | 12,350 | +0.02(+0.10%) |
Sep 30, 2005 | 19.18 | 19.68 | 19.18 | 19.68 | 15,929 | +0.21(+1.10%) |
Sep 29, 2005 | 19.23 | 19.47 | 19.01 | 19.47 | 15,293 | +0.37(+1.94%) |
Sep 28, 2005 | 19.15 | 19.34 | 19.01 | 19.10 | 29,817 | -0.23(-1.21%) |
Sep 27, 2005 | 19.39 | 19.39 | 19.19 | 19.33 | 53,174 | -0.13(-0.65%) |
Sep 26, 2005 | 19.41 | 19.47 | 19.10 | 19.46 | 99,099 | +0.18(+0.91%) |
Sep 23, 2005 | 19.28 | 19.30 | 19.02 | 19.28 | 18,783 | +0.20(+1.02%) |
Sep 22, 2005 | 19.57 | 19.57 | 19.01 | 19.09 | 29,709 | -0.40(-2.05%) |
Sep 21, 2005 | 19.01 | 20.28 | 19.01 | 19.49 | 16,750 | +0.31(+1.63%) |
Sep 20, 2005 | 19.64 | 19.91 | 19.11 | 19.17 | 35,049 | -0.27(-1.40%) |
Sep 19, 2005 | 19.94 | 20.10 | 19.40 | 19.45 | 14,898 | -0.78(-3.86%) |
Sep 16, 2005 | 20.21 | 21.18 | 19.89 | 20.23 | 40,798 | +0.21(+1.07%) |
Sep 15, 2005 | 19.11 | 20.23 | 19.11 | 20.01 | 25,539 | +0.69(+3.58%) |
Sep 14, 2005 | 19.98 | 19.99 | 19.03 | 19.32 | 110,276 | -0.96(-4.71%) |
Sep 13, 2005 | 20.84 | 20.96 | 20.28 | 20.28 | 2,974 | -0.62(-2.99%) |
Sep 12, 2005 | 20.67 | 21.12 | 20.32 | 20.90 | 11,944 | +0.25(+1.23%) |
Sep 09, 2005 | 19.98 | 20.72 | 19.98 | 20.65 | 8,399 | +0.37(+1.83%) |
Sep 08, 2005 | 20.30 | 20.44 | 20.03 | 20.28 | 9,078 | -0.03(-0.14%) |
Sep 07, 2005 | 20.34 | 20.53 | 20.08 | 20.31 | 6,680 | -0.17(-0.81%) |
Sep 06, 2005 | 20.35 | 20.52 | 20.35 | 20.47 | 11,927 | -0.01(-0.05%) |
Sep 02, 2005 | 20.22 | 20.71 | 20.22 | 20.48 | 7,082 | +0.20(+1.01%) |
Sep 01, 2005 | 20.71 | 20.71 | 20.23 | 20.28 | 8,847 | -0.14(-0.67%) |
Aug 31, 2005 | 20.08 | 20.63 | 20.08 | 20.41 | 23,925 | +0.04(+0.19%) |
Aug 30, 2005 | 19.74 | 20.37 | 19.74 | 20.37 | 15,819 | +0.40(+2.00%) |
Aug 29, 2005 | 20.23 | 20.24 | 19.86 | 19.97 | 26,187 | -0.40(-1.96%) |
Aug 26, 2005 | 20.34 | 20.53 | 20.28 | 20.37 | 6,012 | -0.22(-1.09%) |
Aug 25, 2005 | 20.75 | 20.75 | 20.47 | 20.60 | 9,765 | -0.21(-1.03%) |
Aug 24, 2005 | 20.55 | 21.11 | 20.50 | 20.81 | 6,516 | +0.07(+0.33%) |
Aug 23, 2005 | 21.23 | 21.23 | 20.55 | 20.74 | 5,381 | -0.24(-1.16%) |
Aug 22, 2005 | 21.05 | 21.05 | 20.72 | 20.99 | 3,531 | -0.24(-1.15%) |
Aug 19, 2005 | 20.60 | 21.23 | 20.60 | 21.23 | 4,752 | +0.56(+2.69%) |
Aug 18, 2005 | 20.86 | 21.10 | 20.55 | 20.68 | 8,664 | -0.20(-0.98%) |
Aug 17, 2005 | 20.71 | 21.05 | 20.57 | 20.88 | 40,325 | +0.30(+1.47%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.34 | 20.58 | 21,254 | -0.35(-1.68%) |
Aug 15, 2005 | 20.82 | 21.05 | 20.67 | 20.93 | 24,984 | +0.04(+0.19%) |
Aug 12, 2005 | 21.00 | 21.10 | 20.80 | 20.89 | 10,157 | -0.20(-0.92%) |
Aug 11, 2005 | 21.08 | 21.18 | 21.00 | 21.09 | 8,971 | -0.12(-0.55%) |
Aug 10, 2005 | 21.45 | 21.90 | 21.15 | 21.20 | 5,545 | -0.58(-2.64%) |
Aug 09, 2005 | 22.00 | 22.00 | 21.62 | 21.78 | 1,144 | -0.03(-0.13%) |
Aug 08, 2005 | 22.29 | 22.29 | 21.81 | 21.81 | 10,645 | -0.56(-2.48%) |
Aug 05, 2005 | 22.97 | 22.97 | 22.06 | 22.36 | 6,941 | -0.02(-0.09%) |
Aug 04, 2005 | 22.87 | 22.95 | 22.32 | 22.38 | 4,027 | -0.68(-2.96%) |
Aug 03, 2005 | 23.68 | 23.68 | 23.00 | 23.06 | 15,285 | -0.33(-1.42%) |
Aug 02, 2005 | 22.81 | 23.40 | 22.49 | 23.40 | 4,242 | +0.58(+2.56%) |
Aug 01, 2005 | 22.91 | 23.26 | 22.38 | 22.81 | 7,233 | -0.05(-0.21%) |
Jul 29, 2005 | 22.79 | 23.26 | 22.08 | 22.86 | 11,048 | +0.16(+0.69%) |
Jul 28, 2005 | 22.62 | 22.91 | 22.31 | 22.70 | 7,008 | +0.30(+1.35%) |
Jul 27, 2005 | 22.62 | 22.63 | 22.20 | 22.40 | 2,501 | -0.48(-2.09%) |
Jul 26, 2005 | 23.19 | 23.19 | 22.53 | 22.88 | 2,284 | -0.27(-1.18%) |
Jul 25, 2005 | 23.88 | 23.88 | 22.94 | 23.15 | 10,844 | -0.34(-1.45%) |
Jul 22, 2005 | 22.45 | 23.64 | 22.45 | 23.49 | 5,424 | +1.13(+5.06%) |
Jul 21, 2005 | 22.83 | 22.91 | 22.26 | 22.36 | 4,051 | -0.61(-2.67%) |
Jul 20, 2005 | 22.29 | 22.98 | 21.95 | 22.98 | 5,221 | +0.19(+0.86%) |
Jul 19, 2005 | 22.72 | 23.23 | 22.34 | 22.78 | 6,975 | +0.33(+1.48%) |
Jul 18, 2005 | 22.43 | 22.50 | 21.98 | 22.45 | 6,258 | -0.17(-0.73%) |
Jul 15, 2005 | 22.26 | 22.62 | 22.26 | 22.62 | 3,684 | +0.09(+0.39%) |
Jul 14, 2005 | 23.81 | 23.81 | 22.29 | 22.53 | 8,263 | -1.03(-4.39%) |
Jul 13, 2005 | 23.50 | 23.76 | 23.50 | 23.56 | 3,692 | +0.19(+0.79%) |
Jul 12, 2005 | 23.47 | 23.88 | 22.61 | 23.38 | 35,209 | -0.41(-1.72%) |
Jul 11, 2005 | 22.57 | 24.35 | 22.57 | 23.79 | 35,221 | +1.10(+4.86%) |
Jul 08, 2005 | 22.04 | 22.71 | 21.48 | 22.68 | 12,069 | +1.02(+4.73%) |
Jul 07, 2005 | 21.87 | 22.10 | 21.48 | 21.66 | 28,361 | -0.31(-1.42%) |
Jul 06, 2005 | 22.18 | 22.28 | 21.69 | 21.97 | 73,558 | -0.20(-0.92%) |
Jul 05, 2005 | 22.26 | 22.26 | 21.52 | 22.18 | 41,853 | -0.08(-0.35%) |
Jul 01, 2005 | 21.67 | 22.26 | 21.45 | 22.26 | 40,520 | +0.56(+2.56%) |
Jun 30, 2005 | 21.83 | 22.46 | 21.69 | 21.70 | 13,030 | -0.02(-0.09%) |
Jun 29, 2005 | 21.82 | 21.84 | 21.49 | 21.72 | 12,730 | +0.04(+0.18%) |
Jun 28, 2005 | 21.41 | 21.78 | 20.96 | 21.68 | 22,829 | +0.27(+1.27%) |
Jun 27, 2005 | 20.89 | 21.69 | 20.89 | 21.41 | 32,631 | +0.19(+0.87%) |
Jun 24, 2005 | 22.17 | 22.17 | 20.97 | 21.22 | 50,651 | -1.02(-4.60%) |
Jun 23, 2005 | 22.67 | 23.09 | 22.14 | 22.25 | 12,144 | -0.58(-2.52%) |
Jun 22, 2005 | 23.05 | 23.40 | 22.59 | 22.82 | 33,309 | -0.19(-0.81%) |
Jun 21, 2005 | 22.93 | 23.12 | 22.93 | 23.01 | 2,612 | +0.00(+0.00%) |
Jun 20, 2005 | 23.05 | 23.05 | 22.91 | 23.01 | 9,296 | -0.07(-0.30%) |
Jun 17, 2005 | 23.51 | 23.53 | 22.74 | 23.07 | 28,217 | -0.06(-0.25%) |
Jun 16, 2005 | 23.75 | 23.75 | 22.94 | 23.13 | 14,834 | -0.27(-1.17%) |
Jun 15, 2005 | 23.49 | 23.51 | 23.25 | 23.41 | 10,421 | +0.14(+0.59%) |
Jun 14, 2005 | 23.20 | 23.50 | 23.20 | 23.27 | 6,547 | -0.14(-0.58%) |
Jun 13, 2005 | 23.40 | 23.49 | 23.22 | 23.41 | 16,563 | +0.05(+0.21%) |
Jun 10, 2005 | 23.40 | 23.49 | 23.35 | 23.36 | 42,792 | -0.06(-0.25%) |
Jun 09, 2005 | 22.91 | 23.42 | 22.90 | 23.42 | 15,723 | +0.17(+0.71%) |
Jun 08, 2005 | 23.25 | 23.38 | 23.22 | 23.25 | 8,233 | +0.00(+0.00%) |
Jun 07, 2005 | 23.39 | 23.63 | 23.01 | 23.25 | 21,476 | +0.28(+1.23%) |
Jun 06, 2005 | 23.40 | 23.40 | 22.93 | 22.97 | 16,905 | -0.42(-1.79%) |
Jun 03, 2005 | 23.44 | 23.44 | 23.05 | 23.39 | 14,254 | -0.11(-0.46%) |
Jun 02, 2005 | 23.46 | 23.59 | 23.45 | 23.49 | 15,567 | -0.38(-1.59%) |
Jun 01, 2005 | 23.75 | 23.87 | 23.58 | 23.87 | 10,495 | +0.48(+2.04%) |
May 31, 2005 | 22.94 | 23.57 | 22.66 | 23.40 | 39,667 | +0.45(+1.95%) |
May 27, 2005 | 22.32 | 23.68 | 21.82 | 22.95 | 45,622 | +0.53(+2.35%) |
May 26, 2005 | 22.73 | 22.79 | 22.34 | 22.42 | 12,987 | -0.06(-0.26%) |
May 25, 2005 | 21.74 | 22.86 | 21.74 | 22.48 | 28,456 | +0.40(+1.81%) |
May 24, 2005 | 22.01 | 22.35 | 22.01 | 22.08 | 6,360 | +0.20(+0.89%) |
May 23, 2005 | 22.32 | 22.32 | 21.81 | 21.88 | 21,712 | -0.49(-2.18%) |
May 20, 2005 | 22.47 | 22.47 | 22.37 | 22.37 | 6,128 | +0.13(+0.57%) |
May 19, 2005 | 22.53 | 22.59 | 22.25 | 22.25 | 17,550 | +0.01(+0.04%) |
May 18, 2005 | 21.93 | 22.47 | 21.93 | 22.24 | 17,746 | +0.43(+1.97%) |
May 17, 2005 | 20.46 | 21.90 | 20.42 | 21.81 | 77,499 | +1.45(+7.14%) |
May 16, 2005 | 20.34 | 20.48 | 20.26 | 20.35 | 15,974 | +0.08(+0.38%) |
May 13, 2005 | 20.42 | 20.52 | 20.28 | 20.28 | 4,630 | -0.15(-0.72%) |
May 12, 2005 | 20.46 | 20.52 | 20.42 | 20.42 | 9,460 | -0.05(-0.24%) |
May 11, 2005 | 20.47 | 20.53 | 20.28 | 20.47 | 16,841 | -0.20(-0.99%) |
May 10, 2005 | 21.30 | 21.30 | 20.47 | 20.68 | 44,117 | -0.72(-3.37%) |
May 09, 2005 | 21.28 | 21.41 | 21.27 | 21.40 | 5,414 | +0.10(+0.46%) |
May 06, 2005 | 21.45 | 21.45 | 21.30 | 21.30 | 5,508 | -0.14(-0.64%) |
May 05, 2005 | 21.40 | 21.45 | 21.34 | 21.44 | 15,889 | +0.14(+0.64%) |
May 04, 2005 | 21.45 | 21.45 | 21.27 | 21.30 | 3,652 | -0.06(-0.27%) |
May 03, 2005 | 21.40 | 21.43 | 21.26 | 21.36 | 4,929 | -0.04(-0.18%) |
May 02, 2005 | 21.40 | 21.40 | 21.20 | 21.40 | 10,366 | +0.05(+0.23%) |
Apr 29, 2005 | 21.35 | 21.36 | 21.20 | 21.35 | 16,618 | -0.02(-0.09%) |
Apr 28, 2005 | 21.46 | 21.60 | 21.30 | 21.37 | 21,732 | -0.10(-0.45%) |
Apr 27, 2005 | 21.45 | 21.50 | 21.45 | 21.47 | 4,706 | -0.08(-0.36%) |
Apr 26, 2005 | 21.45 | 21.61 | 21.45 | 21.54 | 6,444 | -0.05(-0.23%) |
Apr 25, 2005 | 21.28 | 21.63 | 21.28 | 21.59 | 17,881 | +0.14(+0.64%) |
Apr 22, 2005 | 21.61 | 21.65 | 21.27 | 21.46 | 32,703 | -0.48(-2.18%) |
Apr 21, 2005 | 21.90 | 22.24 | 21.62 | 21.93 | 12,713 | +0.35(+1.63%) |
Apr 20, 2005 | 21.81 | 22.55 | 21.58 | 21.58 | 12,727 | -0.66(-2.98%) |
Apr 19, 2005 | 21.56 | 22.44 | 21.56 | 22.25 | 10,192 | +0.27(+1.24%) |
Apr 18, 2005 | 22.03 | 22.13 | 21.49 | 21.97 | 14,120 | +0.25(+1.17%) |
Apr 15, 2005 | 22.22 | 22.26 | 21.66 | 21.72 | 12,195 | -0.20(-0.93%) |
Apr 14, 2005 | 22.03 | 22.18 | 21.92 | 21.92 | 5,224 | -0.30(-1.36%) |
Apr 13, 2005 | 22.90 | 23.03 | 22.14 | 22.23 | 5,171 | -0.33(-1.47%) |
Apr 12, 2005 | 21.93 | 23.01 | 21.76 | 22.56 | 11,030 | +0.41(+1.85%) |
Apr 11, 2005 | 22.67 | 22.79 | 22.03 | 22.15 | 9,916 | -0.53(-2.32%) |
Apr 08, 2005 | 22.85 | 23.21 | 22.44 | 22.67 | 25,336 | -0.20(-0.89%) |
Apr 07, 2005 | 22.52 | 22.90 | 22.49 | 22.88 | 8,931 | +0.39(+1.73%) |
Apr 06, 2005 | 23.15 | 23.15 | 22.49 | 22.49 | 3,202 | -0.23(-1.03%) |
Apr 05, 2005 | 23.03 | 23.23 | 22.45 | 22.72 | 6,099 | -0.62(-2.67%) |
Apr 04, 2005 | 22.54 | 23.35 | 22.54 | 23.35 | 8,136 | +0.44(+1.92%) |