Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.80 | 34.45 | 33.46 | 33.99 | 179,000 | -0.02(-0.06%) |
Apr 27, 2006 | 33.83 | 34.76 | 33.00 | 34.01 | 608,901 | +0.39(+1.16%) |
Apr 26, 2006 | 33.66 | 33.86 | 32.76 | 33.62 | 223,882 | -0.14(-0.41%) |
Apr 25, 2006 | 34.76 | 34.76 | 33.57 | 33.76 | 262,259 | -1.00(-2.88%) |
Apr 24, 2006 | 34.46 | 34.79 | 34.11 | 34.76 | 206,059 | +0.17(+0.49%) |
Apr 21, 2006 | 34.53 | 35.08 | 33.73 | 34.59 | 332,918 | +0.34(+0.99%) |
Apr 20, 2006 | 33.73 | 34.27 | 33.53 | 34.25 | 159,007 | +0.37(+1.09%) |
Apr 19, 2006 | 33.90 | 34.00 | 33.28 | 33.88 | 160,182 | -0.02(-0.06%) |
Apr 18, 2006 | 33.53 | 33.90 | 33.23 | 33.90 | 471,302 | +0.63(+1.89%) |
Apr 17, 2006 | 33.28 | 33.82 | 32.81 | 33.27 | 275,457 | -0.13(-0.39%) |
Apr 13, 2006 | 33.90 | 33.90 | 33.30 | 33.40 | 261,517 | -0.45(-1.33%) |
Apr 12, 2006 | 33.23 | 34.03 | 33.06 | 33.85 | 212,596 | +0.62(+1.87%) |
Apr 11, 2006 | 34.00 | 34.05 | 32.90 | 33.23 | 376,952 | -0.72(-2.12%) |
Apr 10, 2006 | 34.15 | 34.43 | 33.70 | 33.95 | 701,586 | -0.05(-0.15%) |
Apr 07, 2006 | 34.41 | 35.00 | 33.76 | 34.00 | 263,497 | -0.60(-1.73%) |
Apr 06, 2006 | 35.30 | 35.64 | 34.51 | 34.60 | 688,408 | -0.16(-0.46%) |
Apr 05, 2006 | 34.78 | 35.64 | 34.41 | 34.76 | 201,301 | +0.45(+1.31%) |
Apr 04, 2006 | 34.43 | 35.15 | 34.02 | 34.31 | 177,689 | -0.31(-0.90%) |
Apr 03, 2006 | 35.37 | 35.62 | 34.51 | 34.62 | 293,391 | -0.80(-2.26%) |
Mar 31, 2006 | 35.67 | 35.87 | 34.82 | 35.42 | 273,113 | -0.26(-0.73%) |
Mar 30, 2006 | 35.42 | 36.15 | 35.42 | 35.68 | 469,072 | +0.07(+0.20%) |
Mar 29, 2006 | 35.00 | 35.75 | 34.80 | 35.61 | 303,480 | +0.70(+2.01%) |
Mar 28, 2006 | 34.80 | 35.45 | 34.60 | 34.91 | 163,523 | +0.11(+0.32%) |
Mar 27, 2006 | 34.77 | 35.42 | 34.31 | 34.80 | 241,382 | -0.12(-0.34%) |
Mar 24, 2006 | 34.66 | 34.95 | 34.29 | 34.92 | 143,525 | +0.02(+0.06%) |
Mar 23, 2006 | 35.00 | 35.44 | 34.46 | 34.90 | 322,500 | -0.07(-0.20%) |
Mar 22, 2006 | 35.36 | 35.73 | 34.15 | 34.97 | 622,700 | -0.38(-1.07%) |
Mar 21, 2006 | 36.85 | 36.99 | 35.32 | 35.35 | 615,308 | -1.65(-4.46%) |
Mar 20, 2006 | 36.83 | 37.29 | 36.66 | 37.00 | 360,378 | +0.32(+0.87%) |
Mar 17, 2006 | 37.39 | 37.44 | 36.66 | 36.68 | 480,093 | -0.48(-1.29%) |
Mar 16, 2006 | 37.55 | 37.88 | 37.01 | 37.16 | 269,385 | -0.18(-0.48%) |
Mar 15, 2006 | 37.42 | 37.86 | 37.02 | 37.34 | 246,416 | +0.02(+0.05%) |
Mar 14, 2006 | 37.55 | 37.82 | 36.98 | 37.32 | 352,611 | -0.47(-1.24%) |
Mar 13, 2006 | 38.40 | 39.39 | 36.00 | 37.79 | 1,187,122 | -0.61(-1.59%) |
Mar 10, 2006 | 37.16 | 39.82 | 36.33 | 38.40 | 824,765 | +1.15(+3.09%) |
Mar 09, 2006 | 37.12 | 37.67 | 36.90 | 37.25 | 403,510 | -0.01(-0.03%) |
Mar 08, 2006 | 36.29 | 37.32 | 35.89 | 37.26 | 280,152 | +0.65(+1.78%) |
Mar 07, 2006 | 36.40 | 36.99 | 36.15 | 36.61 | 396,852 | +0.87(+2.43%) |
Mar 06, 2006 | 36.12 | 37.00 | 35.25 | 35.74 | 333,396 | -0.50(-1.38%) |
Mar 03, 2006 | 36.50 | 36.54 | 36.02 | 36.24 | 426,018 | -0.35(-0.96%) |
Mar 02, 2006 | 37.34 | 37.34 | 36.12 | 36.59 | 561,284 | -0.96(-2.56%) |
Mar 01, 2006 | 37.56 | 37.74 | 36.73 | 37.55 | 560,148 | -0.03(-0.08%) |
Feb 28, 2006 | 38.36 | 38.52 | 36.60 | 37.58 | 836,213 | -0.78(-2.03%) |
Feb 27, 2006 | 38.31 | 38.63 | 37.60 | 38.36 | 888,380 | +0.14(+0.37%) |
Feb 24, 2006 | 37.06 | 38.26 | 37.01 | 38.22 | 650,247 | +1.07(+2.88%) |
Feb 23, 2006 | 36.90 | 37.21 | 36.62 | 37.15 | 541,850 | +0.23(+0.62%) |
Feb 22, 2006 | 36.40 | 36.92 | 36.14 | 36.92 | 485,857 | +0.49(+1.35%) |
Feb 21, 2006 | 35.66 | 36.65 | 35.64 | 36.43 | 590,922 | +0.50(+1.39%) |
Feb 17, 2006 | 35.50 | 36.14 | 35.26 | 35.93 | 577,698 | +0.47(+1.33%) |
Feb 16, 2006 | 35.20 | 35.62 | 35.16 | 35.46 | 781,600 | +0.42(+1.20%) |
Feb 15, 2006 | 34.23 | 35.16 | 33.77 | 35.04 | 721,585 | +0.93(+2.73%) |
Feb 14, 2006 | 33.70 | 34.74 | 33.12 | 34.11 | 727,789 | +0.41(+1.22%) |
Feb 13, 2006 | 34.12 | 34.33 | 33.46 | 33.70 | 835,115 | -0.49(-1.43%) |
Feb 10, 2006 | 34.05 | 34.40 | 32.81 | 34.19 | 678,219 | +0.18(+0.53%) |
Feb 09, 2006 | 34.16 | 34.36 | 33.10 | 34.01 | 827,840 | +0.21(+0.62%) |
Feb 08, 2006 | 31.35 | 34.44 | 31.35 | 33.80 | 2,579,694 | +2.50(+7.99%) |
Feb 07, 2006 | 30.10 | 31.72 | 30.04 | 31.30 | 1,106,213 | +1.20(+3.99%) |
Feb 06, 2006 | 30.68 | 30.94 | 29.85 | 30.10 | 735,335 | -0.54(-1.76%) |
Feb 03, 2006 | 30.59 | 30.92 | 30.20 | 30.64 | 803,481 | +0.05(+0.16%) |
Feb 02, 2006 | 30.51 | 30.97 | 29.72 | 30.59 | 1,711,083 | +0.08(+0.26%) |
Feb 01, 2006 | 28.98 | 30.51 | 28.64 | 30.51 | 1,448,864 | +1.69(+5.86%) |
Jan 31, 2006 | 29.20 | 29.54 | 28.50 | 28.82 | 1,397,792 | -0.38(-1.30%) |
Jan 30, 2006 | 27.93 | 29.95 | 27.40 | 29.20 | 1,679,807 | +1.19(+4.25%) |
Jan 27, 2006 | 26.41 | 28.46 | 26.01 | 28.01 | 1,819,710 | +1.61(+6.10%) |
Jan 26, 2006 | 28.00 | 28.25 | 26.13 | 26.40 | 8,429,168 | +4.45(+20.27%) |
Jan 25, 2006 | 22.16 | 22.16 | 21.59 | 21.95 | 646,041 | -0.06(-0.27%) |
Jan 24, 2006 | 22.10 | 22.48 | 21.69 | 22.01 | 982,962 | +0.03(+0.14%) |
Jan 23, 2006 | 21.50 | 22.09 | 21.40 | 21.98 | 919,342 | +0.65(+3.05%) |
Jan 20, 2006 | 21.95 | 22.01 | 21.02 | 21.33 | 787,112 | -0.56(-2.56%) |
Jan 19, 2006 | 22.04 | 22.05 | 21.41 | 21.89 | 835,042 | -0.07(-0.32%) |
Jan 18, 2006 | 21.35 | 22.12 | 21.26 | 21.96 | 1,166,212 | +0.64(+3.00%) |
Jan 17, 2006 | 20.97 | 21.43 | 20.77 | 21.32 | 553,842 | +0.37(+1.77%) |
Jan 13, 2006 | 20.01 | 21.09 | 20.01 | 20.95 | 718,344 | +0.89(+4.44%) |
Jan 12, 2006 | 20.23 | 20.48 | 19.96 | 20.06 | 564,500 | -0.29(-1.43%) |
Jan 11, 2006 | 20.72 | 20.72 | 20.23 | 20.35 | 683,073 | -0.30(-1.45%) |
Jan 10, 2006 | 20.57 | 20.80 | 20.37 | 20.65 | 526,355 | -0.07(-0.34%) |
Jan 09, 2006 | 20.50 | 20.73 | 20.20 | 20.72 | 424,788 | +0.29(+1.42%) |
Jan 06, 2006 | 20.48 | 20.49 | 20.18 | 20.43 | 600,566 | +0.18(+0.89%) |
Jan 05, 2006 | 20.48 | 20.58 | 20.08 | 20.25 | 512,448 | -0.17(-0.83%) |
Jan 04, 2006 | 20.29 | 20.61 | 20.14 | 20.42 | 713,340 | +0.13(+0.64%) |
Jan 03, 2006 | 20.41 | 20.41 | 19.90 | 20.29 | 393,936 | +0.04(+0.20%) |
Dec 30, 2005 | 20.08 | 20.43 | 19.82 | 20.25 | 385,039 | +0.01(+0.05%) |
Dec 29, 2005 | 19.95 | 20.59 | 19.95 | 20.24 | 450,404 | +0.24(+1.20%) |
Dec 28, 2005 | 20.34 | 20.34 | 19.91 | 20.00 | 560,300 | -0.19(-0.94%) |
Dec 27, 2005 | 20.72 | 20.93 | 19.96 | 20.19 | 343,000 | -0.41(-1.99%) |
Dec 23, 2005 | 20.50 | 20.69 | 20.19 | 20.60 | 244,196 | +0.20(+0.98%) |
Dec 22, 2005 | 20.30 | 20.50 | 20.00 | 20.40 | 244,515 | +0.07(+0.34%) |
Dec 21, 2005 | 19.40 | 20.48 | 19.40 | 20.33 | 646,896 | +0.84(+4.31%) |
Dec 20, 2005 | 19.43 | 22.32 | 19.22 | 19.49 | 9,126,930 | +0.05(+0.26%) |
Dec 19, 2005 | 20.07 | 20.31 | 19.20 | 19.44 | 498,442 | -0.70(-3.48%) |
Dec 16, 2005 | 19.95 | 20.26 | 19.90 | 20.14 | 781,509 | +0.24(+1.21%) |
Dec 15, 2005 | 19.80 | 20.31 | 19.70 | 19.90 | 867,900 | +0.30(+1.53%) |
Dec 14, 2005 | 19.71 | 19.90 | 19.41 | 19.60 | 579,616 | -0.09(-0.46%) |
Dec 13, 2005 | 19.75 | 20.00 | 19.56 | 19.69 | 462,997 | -0.11(-0.56%) |
Dec 12, 2005 | 20.10 | 20.15 | 19.40 | 19.80 | 804,436 | +0.07(+0.35%) |
Dec 09, 2005 | 19.21 | 19.75 | 19.15 | 19.73 | 340,716 | +0.42(+2.18%) |
Dec 08, 2005 | 19.60 | 19.68 | 19.15 | 19.31 | 437,594 | -0.32(-1.63%) |
Dec 07, 2005 | 19.96 | 20.13 | 19.13 | 19.63 | 730,007 | -0.43(-2.14%) |
Dec 06, 2005 | 20.57 | 20.66 | 19.90 | 20.06 | 1,250,351 | -0.29(-1.43%) |
Dec 05, 2005 | 19.99 | 20.54 | 19.92 | 20.35 | 922,444 | +0.34(+1.70%) |
Dec 02, 2005 | 19.60 | 20.23 | 19.40 | 20.01 | 1,024,258 | +0.36(+1.83%) |
Dec 01, 2005 | 19.55 | 19.75 | 19.25 | 19.65 | 676,556 | +0.14(+0.72%) |
Nov 30, 2005 | 19.03 | 19.71 | 18.56 | 19.51 | 1,730,087 | +0.89(+4.78%) |
Nov 29, 2005 | 19.81 | 19.84 | 18.37 | 18.62 | 2,291,573 | -1.20(-6.05%) |
Nov 28, 2005 | 21.02 | 21.40 | 18.98 | 19.82 | 3,986,277 | -1.23(-5.84%) |
Nov 25, 2005 | 21.71 | 22.00 | 20.79 | 21.05 | 1,459,634 | -0.48(-2.23%) |
Nov 23, 2005 | 21.57 | 23.25 | 21.11 | 21.53 | 15,024,096 | -8.03(-27.17%) |
Nov 22, 2005 | 29.80 | 29.82 | 29.50 | 29.56 | 2,220,400 | -0.23(-0.77%) |
Nov 21, 2005 | 28.30 | 29.91 | 28.03 | 29.79 | 1,585,878 | +1.53(+5.41%) |
Nov 18, 2005 | 28.72 | 28.91 | 28.20 | 28.26 | 666,371 | -0.23(-0.81%) |
Nov 17, 2005 | 28.49 | 28.62 | 28.02 | 28.49 | 295,553 | +0.10(+0.35%) |
Nov 16, 2005 | 28.84 | 28.89 | 28.11 | 28.39 | 373,492 | -0.28(-0.98%) |
Nov 15, 2005 | 27.81 | 28.90 | 27.74 | 28.67 | 889,594 | +0.86(+3.09%) |
Nov 14, 2005 | 27.37 | 27.98 | 27.16 | 27.81 | 822,213 | +0.51(+1.87%) |
Nov 11, 2005 | 27.52 | 27.63 | 27.14 | 27.30 | 281,297 | -0.29(-1.05%) |
Nov 10, 2005 | 27.59 | 27.89 | 27.22 | 27.59 | 344,164 | +0.00(+0.00%) |
Nov 09, 2005 | 28.11 | 28.13 | 27.44 | 27.59 | 378,699 | -0.45(-1.60%) |
Nov 08, 2005 | 28.16 | 28.45 | 27.85 | 28.04 | 552,219 | -0.12(-0.43%) |
Nov 07, 2005 | 27.87 | 28.45 | 27.83 | 28.16 | 577,545 | +0.39(+1.40%) |
Nov 04, 2005 | 27.50 | 28.44 | 27.50 | 27.77 | 448,269 | +0.31(+1.13%) |
Nov 03, 2005 | 27.73 | 28.20 | 27.38 | 27.46 | 675,170 | -0.23(-0.83%) |
Nov 02, 2005 | 26.99 | 27.80 | 26.73 | 27.69 | 908,268 | +0.68(+2.52%) |
Nov 01, 2005 | 27.20 | 27.63 | 26.81 | 27.01 | 668,234 | -0.38(-1.39%) |
Oct 31, 2005 | 26.97 | 28.20 | 26.86 | 27.39 | 665,852 | +0.48(+1.78%) |
Oct 28, 2005 | 26.74 | 27.70 | 26.45 | 26.91 | 356,241 | +0.11(+0.41%) |
Oct 27, 2005 | 26.85 | 27.14 | 26.43 | 26.80 | 526,477 | -0.16(-0.59%) |
Oct 26, 2005 | 27.19 | 27.62 | 26.73 | 26.96 | 223,587 | -0.29(-1.06%) |
Oct 25, 2005 | 26.82 | 27.70 | 26.73 | 27.25 | 379,000 | +0.35(+1.30%) |
Oct 24, 2005 | 26.58 | 28.27 | 26.32 | 26.90 | 793,356 | +0.55(+2.09%) |
Oct 21, 2005 | 25.90 | 26.39 | 25.86 | 26.35 | 391,261 | +0.40(+1.54%) |
Oct 20, 2005 | 26.66 | 26.66 | 25.72 | 25.95 | 527,859 | -0.77(-2.88%) |
Oct 19, 2005 | 25.96 | 26.78 | 25.69 | 26.72 | 598,264 | +0.62(+2.38%) |
Oct 18, 2005 | 25.97 | 26.20 | 25.60 | 26.10 | 821,652 | +0.11(+0.42%) |
Oct 17, 2005 | 26.16 | 26.16 | 25.32 | 25.99 | 378,792 | -0.06(-0.23%) |
Oct 14, 2005 | 25.30 | 26.15 | 25.06 | 26.05 | 1,184,109 | +1.05(+4.20%) |
Oct 13, 2005 | 24.82 | 25.20 | 24.40 | 25.00 | 474,266 | +0.30(+1.21%) |
Oct 12, 2005 | 24.78 | 24.95 | 24.44 | 24.70 | 618,660 | -0.15(-0.60%) |
Oct 11, 2005 | 26.50 | 26.50 | 24.80 | 24.85 | 772,846 | -1.62(-6.12%) |
Oct 10, 2005 | 26.45 | 26.95 | 25.97 | 26.47 | 310,674 | +0.03(+0.11%) |
Oct 07, 2005 | 27.07 | 27.19 | 26.23 | 26.44 | 375,904 | -0.14(-0.53%) |
Oct 06, 2005 | 26.79 | 27.21 | 26.00 | 26.58 | 664,802 | -0.38(-1.41%) |
Oct 05, 2005 | 27.84 | 28.00 | 26.83 | 26.96 | 756,951 | -1.12(-3.99%) |
Oct 04, 2005 | 28.25 | 29.08 | 27.66 | 28.08 | 694,066 | +0.05(+0.18%) |
Oct 03, 2005 | 27.75 | 28.29 | 26.92 | 28.03 | 503,789 | +0.38(+1.37%) |
Sep 30, 2005 | 27.35 | 27.78 | 27.24 | 27.65 | 692,766 | +0.25(+0.91%) |
Sep 29, 2005 | 26.98 | 27.80 | 26.90 | 27.40 | 233,716 | +0.41(+1.52%) |
Sep 28, 2005 | 26.95 | 27.09 | 26.66 | 26.99 | 204,947 | -0.02(-0.07%) |
Sep 27, 2005 | 27.50 | 27.52 | 26.96 | 27.01 | 198,964 | -0.63(-2.28%) |
Sep 26, 2005 | 27.81 | 28.07 | 27.24 | 27.64 | 204,249 | +0.04(+0.14%) |
Sep 23, 2005 | 27.60 | 28.26 | 27.35 | 27.60 | 180,237 | -0.09(-0.33%) |
Sep 22, 2005 | 27.69 | 27.83 | 27.18 | 27.69 | 378,097 | +0.11(+0.40%) |
Sep 21, 2005 | 28.25 | 28.38 | 27.43 | 27.58 | 298,766 | -0.79(-2.78%) |
Sep 20, 2005 | 28.31 | 29.30 | 28.02 | 28.37 | 221,362 | +0.01(+0.04%) |
Sep 19, 2005 | 28.27 | 28.47 | 28.22 | 28.36 | 150,767 | -0.04(-0.14%) |
Sep 16, 2005 | 29.03 | 29.07 | 28.36 | 28.40 | 293,361 | -0.46(-1.59%) |
Sep 15, 2005 | 29.37 | 29.52 | 28.50 | 28.86 | 402,669 | -0.50(-1.70%) |
Sep 14, 2005 | 29.62 | 29.70 | 28.84 | 29.36 | 300,200 | -0.36(-1.21%) |
Sep 13, 2005 | 29.65 | 29.80 | 29.03 | 29.72 | 178,875 | -0.10(-0.34%) |
Sep 12, 2005 | 29.77 | 30.00 | 29.64 | 29.82 | 178,612 | -0.17(-0.57%) |
Sep 09, 2005 | 29.54 | 30.00 | 29.54 | 29.99 | 147,625 | +0.46(+1.56%) |
Sep 08, 2005 | 29.56 | 29.98 | 29.24 | 29.53 | 145,616 | -0.15(-0.51%) |
Sep 07, 2005 | 29.16 | 29.72 | 28.88 | 29.68 | 291,154 | +0.46(+1.57%) |
Sep 06, 2005 | 28.64 | 29.25 | 28.57 | 29.22 | 231,018 | +0.65(+2.28%) |
Sep 02, 2005 | 29.09 | 29.20 | 28.30 | 28.57 | 126,666 | -0.49(-1.69%) |
Sep 01, 2005 | 28.60 | 29.40 | 28.53 | 29.06 | 260,811 | +0.46(+1.61%) |
Aug 31, 2005 | 28.69 | 29.00 | 28.30 | 28.60 | 708,194 | -0.06(-0.21%) |
Aug 30, 2005 | 28.30 | 28.98 | 28.30 | 28.66 | 336,958 | +0.38(+1.34%) |
Aug 29, 2005 | 27.58 | 28.45 | 27.58 | 28.28 | 290,605 | +0.53(+1.91%) |
Aug 26, 2005 | 28.19 | 28.23 | 27.46 | 27.75 | 206,799 | -0.42(-1.49%) |
Aug 25, 2005 | 27.98 | 28.58 | 27.80 | 28.17 | 255,625 | +0.24(+0.86%) |
Aug 24, 2005 | 27.01 | 28.29 | 26.81 | 27.93 | 634,995 | +1.16(+4.33%) |
Aug 23, 2005 | 26.63 | 27.08 | 26.54 | 26.77 | 157,322 | +0.15(+0.56%) |
Aug 22, 2005 | 26.48 | 26.70 | 26.35 | 26.62 | 140,063 | +0.21(+0.80%) |
Aug 19, 2005 | 26.30 | 26.73 | 26.01 | 26.41 | 212,765 | -0.06(-0.23%) |
Aug 18, 2005 | 26.69 | 26.90 | 25.95 | 26.47 | 251,104 | -0.36(-1.34%) |
Aug 17, 2005 | 27.23 | 27.40 | 26.61 | 26.83 | 301,009 | -0.27(-1.00%) |
Aug 16, 2005 | 27.29 | 27.57 | 26.99 | 27.10 | 409,386 | -0.28(-1.02%) |
Aug 15, 2005 | 26.94 | 27.42 | 26.64 | 27.38 | 568,635 | +0.38(+1.41%) |
Aug 12, 2005 | 26.75 | 27.29 | 26.70 | 27.00 | 962,350 | -0.32(-1.17%) |
Aug 11, 2005 | 27.45 | 27.65 | 27.00 | 27.32 | 443,574 | -0.18(-0.64%) |
Aug 10, 2005 | 26.48 | 27.71 | 26.24 | 27.50 | 602,550 | +1.23(+4.66%) |
Aug 09, 2005 | 25.70 | 26.31 | 25.60 | 26.27 | 196,690 | +0.53(+2.06%) |
Aug 08, 2005 | 26.29 | 26.46 | 25.23 | 25.74 | 387,575 | -0.53(-2.02%) |
Aug 05, 2005 | 26.90 | 27.06 | 26.18 | 26.27 | 395,105 | -0.70(-2.60%) |
Aug 04, 2005 | 27.11 | 27.20 | 26.84 | 26.97 | 451,431 | -0.26(-0.95%) |
Aug 03, 2005 | 27.52 | 27.59 | 27.00 | 27.23 | 231,438 | -0.33(-1.20%) |
Aug 02, 2005 | 26.39 | 27.69 | 26.17 | 27.56 | 551,775 | +1.32(+5.03%) |
Aug 01, 2005 | 26.10 | 26.48 | 25.84 | 26.24 | 204,916 | +0.20(+0.77%) |
Jul 29, 2005 | 26.11 | 26.12 | 25.52 | 26.04 | 297,211 | -0.42(-1.59%) |
Jul 28, 2005 | 25.73 | 26.52 | 25.66 | 26.46 | 105,485 | +0.61(+2.36%) |
Jul 27, 2005 | 26.25 | 26.57 | 25.75 | 25.85 | 207,763 | -0.37(-1.41%) |
Jul 26, 2005 | 25.94 | 26.30 | 25.86 | 26.22 | 115,165 | +0.32(+1.24%) |
Jul 25, 2005 | 26.35 | 26.35 | 25.86 | 25.90 | 104,160 | -0.40(-1.52%) |
Jul 22, 2005 | 26.22 | 26.58 | 25.44 | 26.30 | 339,565 | +0.03(+0.11%) |
Jul 21, 2005 | 26.40 | 26.93 | 25.90 | 26.27 | 435,514 | -0.15(-0.57%) |
Jul 20, 2005 | 25.11 | 26.50 | 25.11 | 26.42 | 491,632 | +1.20(+4.76%) |
Jul 19, 2005 | 25.38 | 25.54 | 24.95 | 25.22 | 240,562 | -0.13(-0.51%) |
Jul 18, 2005 | 25.73 | 25.92 | 25.09 | 25.35 | 209,866 | -0.38(-1.48%) |
Jul 15, 2005 | 24.65 | 26.50 | 24.64 | 25.73 | 736,856 | +0.90(+3.62%) |
Jul 14, 2005 | 24.25 | 25.04 | 24.21 | 24.83 | 183,620 | +0.47(+1.95%) |
Jul 13, 2005 | 25.00 | 25.00 | 24.26 | 24.36 | 89,562 | -0.52(-2.11%) |
Jul 12, 2005 | 24.89 | 25.00 | 24.25 | 24.88 | 134,855 | -0.05(-0.20%) |
Jul 11, 2005 | 25.06 | 25.46 | 24.50 | 24.93 | 428,803 | -0.12(-0.48%) |
Jul 08, 2005 | 24.00 | 25.25 | 23.95 | 25.05 | 249,135 | +1.08(+4.51%) |
Jul 07, 2005 | 23.17 | 24.19 | 23.12 | 23.97 | 164,961 | +0.31(+1.31%) |
Jul 06, 2005 | 23.52 | 24.17 | 23.52 | 23.66 | 252,107 | +0.14(+0.60%) |
Jul 05, 2005 | 23.68 | 23.93 | 23.39 | 23.52 | 272,400 | -0.08(-0.34%) |
Jul 01, 2005 | 23.10 | 23.65 | 23.03 | 23.60 | 345,200 | +0.56(+2.43%) |
Jun 30, 2005 | 23.16 | 23.29 | 22.61 | 23.04 | 567,468 | -0.08(-0.35%) |
Jun 29, 2005 | 23.71 | 23.88 | 23.02 | 23.12 | 276,633 | -0.58(-2.45%) |
Jun 28, 2005 | 23.28 | 23.98 | 23.17 | 23.70 | 388,976 | +0.48(+2.07%) |
Jun 27, 2005 | 23.34 | 24.00 | 23.13 | 23.22 | 173,618 | -0.15(-0.64%) |
Jun 24, 2005 | 23.15 | 23.73 | 22.97 | 23.37 | 107,307 | +0.23(+0.99%) |
Jun 23, 2005 | 23.65 | 24.11 | 23.11 | 23.14 | 376,706 | -0.57(-2.40%) |
Jun 22, 2005 | 23.47 | 23.80 | 23.17 | 23.71 | 251,569 | +0.24(+1.02%) |
Jun 21, 2005 | 23.28 | 23.63 | 23.22 | 23.47 | 123,861 | +0.17(+0.73%) |
Jun 20, 2005 | 22.69 | 23.51 | 22.69 | 23.30 | 294,633 | +0.56(+2.46%) |
Jun 17, 2005 | 22.64 | 23.17 | 22.55 | 22.74 | 539,158 | +0.16(+0.73%) |
Jun 16, 2005 | 21.86 | 22.71 | 21.63 | 22.57 | 413,368 | +0.81(+3.75%) |
Jun 15, 2005 | 22.09 | 22.15 | 21.51 | 21.76 | 198,279 | -0.24(-1.09%) |
Jun 14, 2005 | 21.97 | 22.17 | 21.83 | 22.00 | 173,311 | +0.08(+0.36%) |
Jun 13, 2005 | 21.73 | 22.18 | 21.59 | 21.92 | 147,373 | +0.17(+0.78%) |
Jun 10, 2005 | 22.03 | 22.03 | 21.52 | 21.75 | 133,164 | -0.23(-1.05%) |
Jun 09, 2005 | 21.70 | 22.38 | 21.45 | 21.98 | 480,646 | +0.25(+1.15%) |
Jun 08, 2005 | 21.85 | 22.01 | 21.71 | 21.73 | 158,157 | -0.15(-0.69%) |
Jun 07, 2005 | 22.49 | 22.49 | 21.87 | 21.88 | 361,793 | -0.50(-2.21%) |
Jun 06, 2005 | 23.24 | 23.24 | 22.00 | 22.38 | 506,282 | -0.80(-3.47%) |
Jun 03, 2005 | 22.70 | 23.31 | 22.26 | 23.18 | 398,925 | +0.58(+2.57%) |
Jun 02, 2005 | 22.73 | 22.79 | 22.41 | 22.60 | 151,639 | -0.16(-0.70%) |
Jun 01, 2005 | 22.68 | 23.49 | 22.52 | 22.76 | 266,909 | +0.01(+0.04%) |
May 31, 2005 | 23.08 | 23.09 | 22.50 | 22.75 | 254,828 | -0.25(-1.09%) |
May 27, 2005 | 22.81 | 23.24 | 22.51 | 23.00 | 144,142 | +0.30(+1.32%) |
May 26, 2005 | 22.60 | 23.03 | 22.46 | 22.70 | 194,715 | +0.18(+0.80%) |
May 25, 2005 | 22.78 | 22.81 | 22.24 | 22.52 | 222,297 | -0.29(-1.27%) |
May 24, 2005 | 22.75 | 23.06 | 22.48 | 22.81 | 414,200 | +0.11(+0.48%) |
May 23, 2005 | 23.06 | 23.32 | 22.63 | 22.70 | 610,816 | -0.35(-1.52%) |
May 20, 2005 | 23.60 | 23.61 | 22.97 | 23.05 | 252,397 | -0.75(-3.15%) |
May 19, 2005 | 23.51 | 23.95 | 23.42 | 23.80 | 364,078 | +0.30(+1.28%) |
May 18, 2005 | 23.45 | 23.90 | 23.40 | 23.50 | 599,600 | +0.16(+0.69%) |
May 17, 2005 | 23.61 | 23.99 | 23.07 | 23.34 | 180,566 | -0.45(-1.89%) |
May 16, 2005 | 23.07 | 24.00 | 23.07 | 23.79 | 310,342 | +0.56(+2.41%) |
May 13, 2005 | 22.51 | 23.37 | 22.51 | 23.23 | 432,600 | +0.80(+3.57%) |
May 12, 2005 | 22.82 | 23.34 | 22.12 | 22.43 | 114,385 | -0.38(-1.67%) |
May 11, 2005 | 22.92 | 22.94 | 22.20 | 22.81 | 139,954 | +0.02(+0.09%) |
May 10, 2005 | 23.08 | 23.26 | 22.45 | 22.79 | 177,185 | -0.29(-1.26%) |
May 09, 2005 | 22.00 | 23.09 | 21.85 | 23.08 | 342,409 | +1.23(+5.63%) |
May 06, 2005 | 21.75 | 22.19 | 21.66 | 21.85 | 181,509 | +0.18(+0.83%) |
May 05, 2005 | 21.10 | 21.74 | 21.00 | 21.67 | 191,496 | +0.52(+2.46%) |
May 04, 2005 | 20.78 | 21.28 | 20.76 | 21.15 | 229,514 | +0.29(+1.39%) |
May 03, 2005 | 20.64 | 21.10 | 20.56 | 20.86 | 203,285 | +0.21(+1.02%) |