Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,512 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,635 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,002 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,306 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,495 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 854,936 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,238,917 | -0.52(-2.36%) |
Feb 16, 2006 | 21.24 | 21.98 | 21.23 | 21.89 | 1,197,375 | +0.77(+3.62%) |
Feb 15, 2006 | 21.12 | 21.36 | 20.92 | 21.12 | 1,385,466 | +0.01(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,044 | +0.50(+2.44%) |
Feb 13, 2006 | 20.88 | 20.99 | 20.35 | 20.61 | 919,247 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,120 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.33 | 1,228,387 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,368,909 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.42 | 20.82 | 21.20 | 1,575,566 | -0.08(-0.39%) |
Feb 06, 2006 | 21.42 | 21.57 | 21.06 | 21.28 | 1,268,364 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,993,892 | -0.95(-4.25%) |
Feb 02, 2006 | 22.20 | 22.47 | 21.96 | 22.26 | 1,555,218 | -0.05(-0.24%) |
Feb 01, 2006 | 21.83 | 22.50 | 21.75 | 22.31 | 1,471,543 | +0.31(+1.40%) |
Jan 31, 2006 | 22.18 | 22.19 | 21.60 | 22.00 | 1,066,948 | -0.18(-0.81%) |
Jan 30, 2006 | 21.91 | 22.36 | 21.75 | 22.18 | 1,553,328 | +0.26(+1.20%) |
Jan 27, 2006 | 21.86 | 22.11 | 21.75 | 21.92 | 1,397,874 | +0.06(+0.27%) |
Jan 26, 2006 | 21.75 | 22.12 | 21.47 | 21.86 | 2,005,194 | +0.35(+1.60%) |
Jan 25, 2006 | 20.94 | 21.62 | 20.89 | 21.51 | 3,849,028 | +1.30(+6.42%) |
Jan 24, 2006 | 21.37 | 22.31 | 19.67 | 20.22 | 15,230,727 | -3.36(-14.25%) |
Jan 23, 2006 | 23.00 | 23.91 | 22.91 | 23.58 | 1,845,803 | +0.77(+3.35%) |
Jan 20, 2006 | 24.03 | 24.03 | 22.71 | 22.81 | 1,594,781 | -1.20(-5.00%) |
Jan 19, 2006 | 23.84 | 24.31 | 23.76 | 24.01 | 999,678 | +0.19(+0.79%) |
Jan 18, 2006 | 22.70 | 23.97 | 22.67 | 23.82 | 1,422,355 | +0.76(+3.28%) |
Jan 17, 2006 | 23.19 | 23.34 | 22.90 | 23.07 | 910,718 | -0.29(-1.22%) |
Jan 13, 2006 | 23.33 | 23.90 | 23.25 | 23.35 | 1,261,882 | +0.05(+0.23%) |
Jan 12, 2006 | 23.40 | 23.51 | 23.14 | 23.30 | 794,784 | -0.20(-0.86%) |
Jan 11, 2006 | 23.21 | 23.66 | 23.16 | 23.50 | 865,953 | +0.16(+0.71%) |
Jan 10, 2006 | 22.53 | 23.79 | 22.32 | 23.34 | 1,920,848 | +0.62(+2.71%) |
Jan 09, 2006 | 22.58 | 23.10 | 22.44 | 22.72 | 1,812,416 | +0.21(+0.93%) |
Jan 06, 2006 | 21.80 | 22.57 | 21.60 | 22.51 | 1,761,125 | +0.80(+3.66%) |
Jan 05, 2006 | 22.13 | 22.28 | 21.15 | 21.72 | 2,514,562 | -0.50(-2.23%) |
Jan 04, 2006 | 21.88 | 22.46 | 21.88 | 22.21 | 1,867,927 | +0.33(+1.51%) |
Jan 03, 2006 | 22.57 | 22.89 | 21.64 | 21.88 | 3,092,456 | -0.41(-1.82%) |
Dec 30, 2005 | 22.73 | 22.74 | 22.12 | 22.29 | 877,283 | -0.59(-2.59%) |
Dec 29, 2005 | 23.19 | 23.25 | 22.83 | 22.88 | 1,169,035 | -0.20(-0.88%) |
Dec 28, 2005 | 23.11 | 23.20 | 22.62 | 23.08 | 862,371 | +0.14(+0.62%) |
Dec 27, 2005 | 23.97 | 23.97 | 22.87 | 22.94 | 801,716 | -0.89(-3.72%) |
Dec 23, 2005 | 23.61 | 23.88 | 23.44 | 23.82 | 552,438 | +0.31(+1.31%) |
Dec 22, 2005 | 23.49 | 23.70 | 23.18 | 23.52 | 1,122,823 | +0.13(+0.58%) |
Dec 21, 2005 | 23.40 | 23.48 | 23.19 | 23.38 | 1,162,185 | -0.03(-0.13%) |
Dec 20, 2005 | 23.33 | 23.85 | 22.93 | 23.41 | 2,022,780 | +0.04(+0.16%) |
Dec 19, 2005 | 23.92 | 23.92 | 23.25 | 23.37 | 1,018,266 | -0.62(-2.56%) |
Dec 16, 2005 | 24.01 | 24.66 | 23.82 | 23.99 | 1,535,842 | +0.02(+0.06%) |
Dec 15, 2005 | 23.85 | 24.03 | 23.37 | 23.97 | 1,144,006 | +0.09(+0.38%) |
Dec 14, 2005 | 24.00 | 24.38 | 23.65 | 23.88 | 1,523,919 | -0.11(-0.44%) |
Dec 13, 2005 | 23.75 | 24.13 | 23.67 | 23.99 | 1,520,936 | +0.32(+1.33%) |
Dec 12, 2005 | 23.97 | 24.06 | 23.31 | 23.67 | 1,254,444 | -0.19(-0.79%) |
Dec 09, 2005 | 23.57 | 23.93 | 23.33 | 23.86 | 596,467 | +0.38(+1.60%) |
Dec 08, 2005 | 23.53 | 23.92 | 23.22 | 23.49 | 998,496 | +0.04(+0.16%) |
Dec 07, 2005 | 24.02 | 24.06 | 23.31 | 23.45 | 894,238 | -0.51(-2.13%) |
Dec 06, 2005 | 24.14 | 24.45 | 23.80 | 23.96 | 2,646,024 | +0.40(+1.69%) |
Dec 05, 2005 | 22.62 | 23.61 | 22.62 | 23.56 | 1,828,905 | +0.67(+2.92%) |
Dec 02, 2005 | 22.74 | 23.01 | 22.73 | 22.89 | 949,020 | -0.03(-0.13%) |
Dec 01, 2005 | 22.14 | 23.10 | 22.14 | 22.92 | 1,870,477 | +0.75(+3.38%) |
Nov 30, 2005 | 21.88 | 22.29 | 21.75 | 22.17 | 2,418,184 | +0.05(+0.24%) |
Nov 29, 2005 | 23.22 | 23.22 | 21.81 | 22.12 | 1,361,905 | -0.94(-4.07%) |
Nov 28, 2005 | 23.48 | 23.49 | 22.98 | 23.06 | 684,432 | -0.34(-1.44%) |
Nov 25, 2005 | 23.25 | 23.49 | 23.25 | 23.40 | 164,307 | -0.03(-0.13%) |
Nov 23, 2005 | 22.66 | 23.67 | 22.66 | 23.43 | 1,299,370 | +0.67(+2.93%) |
Nov 22, 2005 | 22.65 | 23.13 | 22.35 | 22.76 | 704,231 | +0.07(+0.33%) |
Nov 21, 2005 | 22.43 | 22.77 | 22.32 | 22.68 | 958,787 | +0.19(+0.83%) |
Nov 18, 2005 | 22.83 | 22.86 | 21.97 | 22.50 | 2,117,947 | +0.53(+2.39%) |
Nov 17, 2005 | 20.25 | 22.05 | 20.04 | 21.97 | 4,113,443 | +1.72(+8.48%) |
Nov 16, 2005 | 20.87 | 21.08 | 19.71 | 20.25 | 3,640,132 | -1.35(-6.25%) |
Nov 15, 2005 | 22.88 | 23.01 | 21.48 | 21.60 | 2,469,816 | -1.43(-6.22%) |
Nov 14, 2005 | 22.92 | 23.22 | 22.85 | 23.04 | 961,419 | +0.29(+1.25%) |
Nov 11, 2005 | 22.73 | 23.02 | 22.67 | 22.75 | 631,164 | +0.10(+0.43%) |
Nov 10, 2005 | 22.39 | 22.72 | 21.95 | 22.65 | 1,149,962 | +0.34(+1.51%) |
Nov 09, 2005 | 22.27 | 22.52 | 21.80 | 22.32 | 1,259,604 | +0.23(+1.05%) |
Nov 08, 2005 | 22.00 | 22.09 | 21.59 | 22.08 | 988,121 | -0.07(-0.31%) |
Nov 07, 2005 | 22.14 | 22.43 | 21.99 | 22.15 | 1,135,998 | -0.08(-0.37%) |
Nov 04, 2005 | 22.82 | 22.89 | 22.11 | 22.23 | 1,115,365 | -0.46(-2.02%) |
Nov 03, 2005 | 23.09 | 23.52 | 22.62 | 22.69 | 1,145,466 | -0.19(-0.82%) |
Nov 02, 2005 | 22.52 | 23.21 | 22.05 | 22.88 | 1,096,917 | +0.42(+1.87%) |
Nov 01, 2005 | 22.64 | 22.83 | 22.35 | 22.46 | 792,461 | -0.23(-1.03%) |
Oct 31, 2005 | 22.14 | 22.95 | 22.09 | 22.69 | 1,338,969 | +0.55(+2.47%) |
Oct 28, 2005 | 21.85 | 22.26 | 21.55 | 22.14 | 938,509 | +0.45(+2.07%) |
Oct 27, 2005 | 22.31 | 22.41 | 21.65 | 21.69 | 1,062,653 | -0.74(-3.28%) |
Oct 26, 2005 | 23.04 | 23.10 | 22.32 | 22.43 | 1,353,084 | -0.71(-3.08%) |
Oct 25, 2005 | 22.48 | 23.32 | 22.43 | 23.14 | 1,437,888 | +0.53(+2.36%) |
Oct 24, 2005 | 22.44 | 22.70 | 22.20 | 22.61 | 1,318,281 | +0.14(+0.63%) |
Oct 21, 2005 | 21.87 | 22.69 | 21.87 | 22.47 | 1,082,648 | +0.46(+2.08%) |
Oct 20, 2005 | 21.90 | 22.61 | 21.84 | 22.01 | 1,475,512 | +0.02(+0.10%) |
Oct 19, 2005 | 20.94 | 22.05 | 20.47 | 21.99 | 2,303,656 | +1.07(+5.13%) |
Oct 18, 2005 | 22.10 | 22.44 | 20.90 | 20.91 | 5,948,357 | -1.62(-7.19%) |
Oct 17, 2005 | 23.35 | 23.40 | 22.21 | 22.53 | 2,387,952 | -0.76(-3.25%) |
Oct 14, 2005 | 23.36 | 24.10 | 22.88 | 23.29 | 837,552 | +0.18(+0.78%) |
Oct 13, 2005 | 22.95 | 23.32 | 22.66 | 23.11 | 1,103,299 | +0.03(+0.13%) |
Oct 12, 2005 | 23.27 | 23.64 | 22.73 | 23.08 | 930,586 | -0.17(-0.74%) |
Oct 11, 2005 | 24.10 | 24.20 | 22.98 | 23.25 | 1,247,289 | -0.73(-3.03%) |
Oct 10, 2005 | 24.00 | 24.36 | 23.67 | 23.98 | 1,250,947 | -0.02(-0.09%) |
Oct 07, 2005 | 23.74 | 24.16 | 23.70 | 24.00 | 680,808 | +0.23(+0.98%) |
Oct 06, 2005 | 23.85 | 24.14 | 23.25 | 23.77 | 2,071,776 | -0.08(-0.31%) |
Oct 05, 2005 | 24.40 | 24.42 | 23.18 | 23.85 | 1,823,582 | -0.87(-3.52%) |
Oct 04, 2005 | 24.00 | 25.11 | 23.92 | 24.72 | 1,762,596 | +0.79(+3.29%) |
Oct 03, 2005 | 23.76 | 24.27 | 23.64 | 23.93 | 1,140,779 | +0.30(+1.27%) |
Sep 30, 2005 | 23.62 | 24.00 | 23.45 | 23.63 | 955,815 | +0.18(+0.77%) |
Sep 29, 2005 | 23.30 | 23.72 | 23.14 | 23.45 | 933,835 | +0.23(+0.97%) |
Sep 28, 2005 | 23.29 | 23.46 | 23.11 | 23.22 | 699,276 | +0.08(+0.32%) |
Sep 27, 2005 | 23.10 | 23.31 | 22.74 | 23.15 | 758,730 | +0.12(+0.52%) |
Sep 26, 2005 | 23.25 | 23.63 | 22.90 | 23.03 | 1,791,455 | -0.15(-0.65%) |
Sep 23, 2005 | 23.18 | 23.37 | 22.59 | 23.18 | 1,389,081 | -0.08(-0.35%) |
Sep 22, 2005 | 23.26 | 23.49 | 22.80 | 23.26 | 1,118,231 | +0.03(+0.13%) |
Sep 21, 2005 | 23.48 | 23.48 | 23.04 | 23.23 | 1,098,403 | -0.31(-1.31%) |
Sep 20, 2005 | 22.86 | 24.04 | 22.85 | 23.54 | 2,276,688 | +0.86(+3.77%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.64 | 22.68 | 635,780 | -0.27(-1.18%) |
Sep 16, 2005 | 23.07 | 23.16 | 22.65 | 22.95 | 1,828,091 | +0.03(+0.13%) |
Sep 15, 2005 | 22.66 | 23.13 | 22.63 | 22.92 | 1,516,477 | +0.40(+1.77%) |
Sep 14, 2005 | 23.01 | 23.16 | 22.29 | 22.53 | 1,212,172 | -0.62(-2.66%) |
Sep 13, 2005 | 22.45 | 23.44 | 22.02 | 23.14 | 3,164,744 | +0.86(+3.84%) |
Sep 12, 2005 | 22.03 | 22.45 | 21.93 | 22.29 | 742,755 | +0.26(+1.16%) |
Sep 09, 2005 | 22.35 | 22.58 | 22.00 | 22.03 | 1,027,752 | -0.47(-2.07%) |
Sep 08, 2005 | 22.19 | 22.51 | 21.77 | 22.50 | 1,935,509 | +0.34(+1.52%) |
Sep 07, 2005 | 22.06 | 22.83 | 21.76 | 22.16 | 9,015,345 | +3.32(+17.64%) |
Sep 06, 2005 | 18.80 | 18.90 | 18.69 | 18.84 | 917,269 | +0.08(+0.44%) |
Sep 02, 2005 | 18.91 | 19.02 | 18.57 | 18.75 | 651,211 | -0.07(-0.40%) |
Sep 01, 2005 | 19.26 | 19.62 | 18.78 | 18.83 | 1,690,917 | -0.54(-2.79%) |
Aug 31, 2005 | 19.53 | 19.54 | 18.91 | 19.37 | 2,063,125 | -0.12(-0.62%) |
Aug 30, 2005 | 19.93 | 19.93 | 19.24 | 19.49 | 913,175 | -0.39(-1.96%) |
Aug 29, 2005 | 19.74 | 20.01 | 19.69 | 19.88 | 450,218 | -0.04(-0.19%) |
Aug 26, 2005 | 20.19 | 20.19 | 19.78 | 19.92 | 497,791 | -0.23(-1.15%) |
Aug 25, 2005 | 20.25 | 20.33 | 19.95 | 20.15 | 445,171 | +0.04(+0.19%) |
Aug 24, 2005 | 20.39 | 20.61 | 19.92 | 20.11 | 796,936 | -0.33(-1.61%) |
Aug 23, 2005 | 20.33 | 20.78 | 20.25 | 20.44 | 1,298,753 | +0.34(+1.72%) |
Aug 22, 2005 | 19.52 | 20.14 | 19.43 | 20.10 | 1,006,076 | +0.62(+3.20%) |
Aug 19, 2005 | 19.17 | 19.68 | 19.17 | 19.47 | 1,052,155 | +0.35(+1.84%) |
Aug 18, 2005 | 18.60 | 19.20 | 18.58 | 19.12 | 889,835 | +0.42(+2.25%) |
Aug 17, 2005 | 18.80 | 19.29 | 18.68 | 18.70 | 1,344,712 | -0.09(-0.48%) |
Aug 16, 2005 | 19.28 | 19.40 | 18.75 | 18.79 | 871,974 | -0.57(-2.94%) |
Aug 15, 2005 | 18.94 | 19.50 | 18.72 | 19.36 | 1,148,457 | +0.26(+1.37%) |
Aug 12, 2005 | 19.35 | 19.35 | 18.83 | 19.10 | 609,549 | -0.32(-1.66%) |
Aug 11, 2005 | 19.17 | 19.80 | 19.14 | 19.42 | 942,361 | +0.29(+1.53%) |
Aug 10, 2005 | 19.46 | 19.86 | 19.00 | 19.13 | 1,032,068 | -0.18(-0.93%) |
Aug 09, 2005 | 19.08 | 19.56 | 19.08 | 19.31 | 594,415 | +0.13(+0.66%) |
Aug 08, 2005 | 19.20 | 19.43 | 19.08 | 19.18 | 639,025 | -0.06(-0.31%) |
Aug 05, 2005 | 19.51 | 19.70 | 19.23 | 19.24 | 795,217 | -0.26(-1.35%) |
Aug 04, 2005 | 19.29 | 19.71 | 19.26 | 19.50 | 916,775 | -0.23(-1.18%) |
Aug 03, 2005 | 19.68 | 19.80 | 19.46 | 19.74 | 639,133 | +0.07(+0.34%) |
Aug 02, 2005 | 19.74 | 19.95 | 19.08 | 19.67 | 1,380,936 | -0.19(-0.94%) |
Aug 01, 2005 | 20.25 | 20.25 | 19.66 | 19.86 | 699,441 | -0.22(-1.08%) |
Jul 29, 2005 | 20.39 | 20.79 | 19.88 | 20.07 | 1,125,135 | -0.40(-1.94%) |
Jul 28, 2005 | 20.46 | 20.49 | 19.87 | 20.47 | 903,658 | +0.11(+0.52%) |
Jul 27, 2005 | 20.55 | 20.55 | 19.98 | 20.37 | 1,505,433 | -0.07(-0.37%) |
Jul 26, 2005 | 20.05 | 20.56 | 19.94 | 20.44 | 1,204,760 | +0.34(+1.68%) |
Jul 25, 2005 | 20.16 | 20.55 | 19.90 | 20.10 | 1,223,802 | -0.05(-0.26%) |
Jul 22, 2005 | 20.22 | 20.59 | 19.74 | 20.16 | 1,344,518 | -0.11(-0.56%) |
Jul 21, 2005 | 20.52 | 20.72 | 20.17 | 20.27 | 1,115,578 | -0.35(-1.71%) |
Jul 20, 2005 | 21.06 | 21.34 | 20.28 | 20.62 | 2,857,921 | -0.69(-3.24%) |
Jul 19, 2005 | 18.99 | 21.97 | 18.57 | 21.31 | 9,480,801 | +2.29(+12.03%) |
Jul 18, 2005 | 19.40 | 19.49 | 19.02 | 19.02 | 2,643,455 | -0.53(-2.72%) |
Jul 15, 2005 | 19.59 | 19.83 | 19.37 | 19.56 | 1,633,575 | -0.41(-2.07%) |
Jul 14, 2005 | 20.36 | 21.00 | 19.91 | 19.97 | 1,324,551 | -0.31(-1.52%) |
Jul 13, 2005 | 20.22 | 20.40 | 20.07 | 20.28 | 1,118,660 | +0.18(+0.90%) |
Jul 12, 2005 | 20.07 | 20.25 | 19.92 | 20.10 | 1,314,343 | +0.01(+0.04%) |
Jul 11, 2005 | 19.64 | 20.12 | 19.54 | 20.09 | 842,036 | +0.51(+2.61%) |
Jul 08, 2005 | 19.25 | 19.64 | 19.15 | 19.58 | 1,130,047 | +0.29(+1.48%) |
Jul 07, 2005 | 18.87 | 19.59 | 18.87 | 19.29 | 749,816 | +0.02(+0.08%) |
Jul 06, 2005 | 19.14 | 19.49 | 18.99 | 19.28 | 732,838 | +0.26(+1.38%) |
Jul 05, 2005 | 19.11 | 19.47 | 18.90 | 19.02 | 1,349,879 | -0.14(-0.74%) |
Jul 01, 2005 | 18.72 | 19.32 | 18.60 | 19.16 | 1,198,174 | +0.61(+3.28%) |
Jun 30, 2005 | 18.90 | 18.98 | 18.51 | 18.55 | 1,113,693 | -0.35(-1.87%) |
Jun 29, 2005 | 18.46 | 18.96 | 18.39 | 18.90 | 1,201,130 | +0.56(+3.07%) |
Jun 28, 2005 | 18.21 | 18.47 | 18.12 | 18.34 | 1,328,141 | +0.24(+1.33%) |
Jun 27, 2005 | 18.28 | 18.30 | 17.80 | 18.10 | 1,654,942 | -0.12(-0.66%) |
Jun 24, 2005 | 18.63 | 18.75 | 18.15 | 18.22 | 5,899,085 | -0.62(-3.30%) |
Jun 23, 2005 | 19.14 | 19.29 | 18.81 | 18.84 | 867,149 | -0.34(-1.76%) |
Jun 22, 2005 | 19.44 | 19.69 | 19.06 | 19.18 | 910,771 | -0.06(-0.31%) |
Jun 21, 2005 | 19.39 | 19.44 | 19.05 | 19.24 | 1,003,222 | -0.11(-0.58%) |
Jun 20, 2005 | 19.09 | 19.58 | 18.90 | 19.35 | 1,127,020 | +0.26(+1.37%) |
Jun 17, 2005 | 19.41 | 19.44 | 19.04 | 19.09 | 1,504,276 | -0.29(-1.51%) |
Jun 16, 2005 | 19.26 | 19.65 | 19.23 | 19.38 | 1,492,698 | +0.11(+0.54%) |
Jun 15, 2005 | 19.56 | 19.62 | 19.05 | 19.28 | 1,847,297 | -0.28(-1.42%) |
Jun 14, 2005 | 20.14 | 20.35 | 19.50 | 19.56 | 2,738,125 | -0.73(-3.59%) |
Jun 13, 2005 | 19.77 | 20.30 | 19.77 | 20.28 | 1,532,780 | +0.03(+0.15%) |
Jun 10, 2005 | 20.24 | 20.34 | 19.91 | 20.25 | 1,855,447 | -0.02(-0.11%) |
Jun 09, 2005 | 18.77 | 20.63 | 18.61 | 20.28 | 11,233,120 | +1.91(+10.42%) |
Jun 08, 2005 | 17.85 | 18.53 | 17.82 | 18.36 | 2,249,172 | +0.65(+3.68%) |
Jun 07, 2005 | 17.82 | 18.15 | 17.60 | 17.71 | 1,449,461 | -0.29(-1.58%) |
Jun 06, 2005 | 17.85 | 18.00 | 17.73 | 18.00 | 1,553,380 | +0.09(+0.50%) |
Jun 03, 2005 | 17.40 | 18.00 | 17.28 | 17.91 | 2,846,150 | +0.62(+3.56%) |
Jun 02, 2005 | 17.11 | 17.38 | 16.96 | 17.29 | 1,221,901 | +0.15(+0.88%) |
Jun 01, 2005 | 16.54 | 17.91 | 16.43 | 17.14 | 2,884,286 | +0.66(+4.01%) |
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,124 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.26 | 16.46 | 367,093 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 515,917 | +0.29(+1.80%) |
May 25, 2005 | 16.47 | 16.50 | 16.17 | 16.24 | 743,710 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,234 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.77 | 16.88 | 1,042,593 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.71 | 16.92 | 978,270 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.62 | 16.87 | 778,352 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,049 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 790,890 | -0.14(-0.81%) |
May 16, 2005 | 16.44 | 16.77 | 16.35 | 16.62 | 703,402 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 979,906 | -0.28(-1.66%) |
May 12, 2005 | 16.35 | 17.15 | 16.20 | 16.71 | 2,786,392 | +0.49(+3.01%) |
May 11, 2005 | 15.72 | 16.41 | 15.51 | 16.22 | 2,887,147 | +1.11(+7.35%) |
May 10, 2005 | 15.45 | 15.45 | 15.05 | 15.11 | 888,515 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.51 | 15.24 | 15.45 | 745,907 | -0.01(-0.05%) |
May 06, 2005 | 15.48 | 15.59 | 15.23 | 15.46 | 588,561 | +0.13(+0.83%) |
May 05, 2005 | 15.69 | 15.70 | 15.27 | 15.33 | 843,294 | -0.13(-0.82%) |
May 04, 2005 | 15.51 | 15.57 | 15.19 | 15.46 | 877,948 | +0.01(+0.05%) |
May 03, 2005 | 15.54 | 15.66 | 15.33 | 15.45 | 839,912 | -0.12(-0.77%) |
May 02, 2005 | 15.62 | 15.87 | 15.45 | 15.57 | 1,019,168 | +0.02(+0.14%) |
Apr 29, 2005 | 15.35 | 15.55 | 15.15 | 15.55 | 796,078 | +0.24(+1.57%) |
Apr 28, 2005 | 15.66 | 15.75 | 15.23 | 15.31 | 1,116,382 | -0.35(-2.20%) |
Apr 27, 2005 | 15.91 | 15.94 | 15.60 | 15.66 | 1,251,364 | -0.34(-2.11%) |
Apr 26, 2005 | 15.64 | 16.30 | 15.58 | 15.99 | 1,569,895 | +0.28(+1.77%) |
Apr 25, 2005 | 15.55 | 15.78 | 15.51 | 15.72 | 765,474 | +0.21(+1.36%) |
Apr 22, 2005 | 15.95 | 16.02 | 15.50 | 15.51 | 1,843,372 | -0.56(-3.46%) |
Apr 21, 2005 | 15.96 | 16.22 | 15.42 | 16.06 | 2,514,771 | +0.01(+0.05%) |
Apr 20, 2005 | 15.20 | 16.56 | 15.16 | 16.05 | 5,122,064 | +0.86(+5.63%) |
Apr 19, 2005 | 14.88 | 15.68 | 14.50 | 15.20 | 11,772,616 | +1.79(+13.31%) |
Apr 18, 2005 | 12.86 | 13.62 | 12.86 | 13.41 | 2,115,621 | +0.46(+3.53%) |
Apr 15, 2005 | 13.33 | 13.34 | 12.95 | 12.95 | 2,319,938 | -0.47(-3.52%) |
Apr 14, 2005 | 13.58 | 13.58 | 13.36 | 13.43 | 1,137,525 | -0.09(-0.67%) |
Apr 13, 2005 | 13.49 | 13.58 | 13.42 | 13.52 | 967,942 | +0.04(+0.33%) |
Apr 12, 2005 | 13.32 | 13.51 | 13.05 | 13.47 | 1,095,340 | +0.15(+1.13%) |
Apr 11, 2005 | 13.19 | 13.53 | 13.14 | 13.32 | 1,031,690 | +0.11(+0.79%) |
Apr 08, 2005 | 13.33 | 13.35 | 12.98 | 13.22 | 1,060,219 | +0.04(+0.28%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.18 | 876,732 | +0.07(+0.57%) |
Apr 06, 2005 | 13.28 | 13.29 | 12.97 | 13.11 | 1,143,281 | -0.06(-0.46%) |
Apr 05, 2005 | 13.30 | 13.47 | 13.10 | 13.16 | 945,565 | -0.11(-0.79%) |
Apr 04, 2005 | 13.20 | 13.30 | 13.04 | 13.27 | 527,070 | +0.00(+0.00%) |
Apr 01, 2005 | 13.30 | 13.49 | 13.22 | 13.27 | 916,703 | +0.04(+0.28%) |
Mar 31, 2005 | 13.40 | 13.44 | 13.11 | 13.23 | 712,267 | -0.02(-0.17%) |
Mar 30, 2005 | 12.94 | 13.33 | 12.86 | 13.26 | 908,958 | +0.38(+2.91%) |
Mar 29, 2005 | 12.91 | 13.02 | 12.72 | 12.88 | 1,168,537 | +0.02(+0.17%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.84 | 12.86 | 1,159,694 | -0.20(-1.55%) |
Mar 24, 2005 | 13.42 | 13.46 | 12.90 | 13.06 | 1,423,308 | -0.30(-2.25%) |
Mar 23, 2005 | 13.28 | 13.46 | 13.22 | 13.36 | 1,085,937 | +0.04(+0.34%) |
Mar 22, 2005 | 12.95 | 13.49 | 12.83 | 13.31 | 987,298 | +0.38(+2.96%) |
Mar 21, 2005 | 12.92 | 13.13 | 12.76 | 12.93 | 1,019,104 | +0.10(+0.82%) |
Mar 18, 2005 | 13.12 | 13.14 | 12.82 | 12.83 | 1,626,146 | -0.30(-2.29%) |
Mar 17, 2005 | 13.35 | 13.40 | 13.07 | 13.13 | 1,208,061 | -0.25(-1.85%) |
Mar 16, 2005 | 13.62 | 13.80 | 13.26 | 13.38 | 945,575 | -0.27(-1.98%) |
Mar 15, 2005 | 13.80 | 13.89 | 13.59 | 13.65 | 870,628 | -0.16(-1.14%) |
Mar 14, 2005 | 13.92 | 13.99 | 13.65 | 13.80 | 2,018,492 | -0.21(-1.50%) |
Mar 11, 2005 | 13.99 | 14.02 | 13.80 | 14.01 | 1,566,477 | -0.01(-0.05%) |
Mar 10, 2005 | 13.77 | 14.10 | 13.68 | 14.02 | 997,548 | +0.31(+2.30%) |
Mar 09, 2005 | 13.52 | 13.80 | 13.41 | 13.71 | 920,977 | +0.28(+2.07%) |
Mar 08, 2005 | 13.60 | 13.77 | 13.26 | 13.43 | 979,565 | -0.26(-1.86%) |
Mar 07, 2005 | 13.46 | 13.69 | 13.35 | 13.68 | 2,433,212 | +0.17(+1.28%) |
Mar 04, 2005 | 13.77 | 13.78 | 13.39 | 13.51 | 1,448,910 | -0.15(-1.10%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.46 | 13.66 | 1,212,421 | -0.44(-3.14%) |
Mar 02, 2005 | 14.03 | 14.22 | 13.87 | 14.10 | 526,963 | +0.04(+0.32%) |