Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.21 | 30.05 | 27.12 | 29.58 | 1,501,369 | +2.21(+8.08%) |
Apr 27, 2006 | 26.22 | 27.69 | 26.17 | 27.37 | 1,392,896 | +1.97(+7.78%) |
Apr 26, 2006 | 25.42 | 25.89 | 25.39 | 25.39 | 305,734 | -0.06(-0.22%) |
Apr 25, 2006 | 25.51 | 25.52 | 24.92 | 25.45 | 220,649 | +0.03(+0.11%) |
Apr 24, 2006 | 25.79 | 25.79 | 25.34 | 25.42 | 308,591 | -0.26(-1.03%) |
Apr 21, 2006 | 25.99 | 26.05 | 25.47 | 25.68 | 229,327 | -0.05(-0.18%) |
Apr 20, 2006 | 25.89 | 25.95 | 25.51 | 25.73 | 188,795 | -0.18(-0.69%) |
Apr 19, 2006 | 25.70 | 25.99 | 25.67 | 25.91 | 323,513 | +0.24(+0.92%) |
Apr 18, 2006 | 25.33 | 25.75 | 25.13 | 25.67 | 284,780 | +0.35(+1.38%) |
Apr 17, 2006 | 25.06 | 25.51 | 25.00 | 25.32 | 221,919 | +0.03(+0.11%) |
Apr 13, 2006 | 24.95 | 25.31 | 24.49 | 25.30 | 159,481 | +0.35(+1.40%) |
Apr 12, 2006 | 24.65 | 24.98 | 24.64 | 24.95 | 105,509 | +0.30(+1.23%) |
Apr 11, 2006 | 25.37 | 25.39 | 24.64 | 24.64 | 207,950 | -0.65(-2.58%) |
Apr 10, 2006 | 25.16 | 25.48 | 24.96 | 25.30 | 201,494 | +0.15(+0.60%) |
Apr 07, 2006 | 25.44 | 25.56 | 24.93 | 25.14 | 245,201 | -0.38(-1.48%) |
Apr 06, 2006 | 25.59 | 25.67 | 25.39 | 25.52 | 188,901 | -0.18(-0.70%) |
Apr 05, 2006 | 25.59 | 25.77 | 25.38 | 25.70 | 167,101 | +0.12(+0.48%) |
Apr 04, 2006 | 25.30 | 25.77 | 25.05 | 25.58 | 313,777 | +0.15(+0.59%) |
Apr 03, 2006 | 25.66 | 25.72 | 25.30 | 25.43 | 244,460 | -0.30(-1.17%) |
Mar 31, 2006 | 25.80 | 26.10 | 25.51 | 25.73 | 229,009 | +0.04(+0.15%) |
Mar 30, 2006 | 25.73 | 25.81 | 25.42 | 25.69 | 251,021 | +0.06(+0.22%) |
Mar 29, 2006 | 25.69 | 25.69 | 25.22 | 25.64 | 228,586 | +0.42(+1.65%) |
Mar 28, 2006 | 25.23 | 25.43 | 25.18 | 25.22 | 201,706 | -0.12(-0.48%) |
Mar 27, 2006 | 25.37 | 25.45 | 24.97 | 25.34 | 209,431 | -0.12(-0.48%) |
Mar 24, 2006 | 25.11 | 25.48 | 25.06 | 25.47 | 141,385 | +0.55(+2.20%) |
Mar 23, 2006 | 24.71 | 24.94 | 24.57 | 24.92 | 131,543 | +0.07(+0.27%) |
Mar 22, 2006 | 24.71 | 24.92 | 24.28 | 24.85 | 191,652 | +0.10(+0.42%) |
Mar 21, 2006 | 25.23 | 25.35 | 24.65 | 24.75 | 273,774 | -0.56(-2.20%) |
Mar 20, 2006 | 25.51 | 25.60 | 25.09 | 25.31 | 181,176 | -0.31(-1.22%) |
Mar 17, 2006 | 25.62 | 25.74 | 25.44 | 25.62 | 532,522 | +0.01(+0.04%) |
Mar 16, 2006 | 25.66 | 25.88 | 25.47 | 25.61 | 233,242 | -0.09(-0.37%) |
Mar 15, 2006 | 25.61 | 25.76 | 25.42 | 25.70 | 111,753 | +0.06(+0.22%) |
Mar 14, 2006 | 25.23 | 25.66 | 24.98 | 25.65 | 175,778 | +0.34(+1.34%) |
Mar 13, 2006 | 25.12 | 25.51 | 25.04 | 25.31 | 216,416 | +0.15(+0.60%) |
Mar 10, 2006 | 24.92 | 25.26 | 24.79 | 25.15 | 148,581 | +0.24(+0.95%) |
Mar 09, 2006 | 24.87 | 25.37 | 24.55 | 24.92 | 161,598 | +0.05(+0.19%) |
Mar 08, 2006 | 24.33 | 25.05 | 24.29 | 24.87 | 221,919 | +0.46(+1.90%) |
Mar 07, 2006 | 24.85 | 24.85 | 24.33 | 24.41 | 183,504 | -0.62(-2.49%) |
Mar 06, 2006 | 25.32 | 25.33 | 24.84 | 25.03 | 161,280 | -0.31(-1.23%) |
Mar 03, 2006 | 25.19 | 25.49 | 24.53 | 25.34 | 274,303 | +0.06(+0.22%) |
Mar 02, 2006 | 25.37 | 25.51 | 25.18 | 25.29 | 252,609 | -0.09(-0.37%) |
Mar 01, 2006 | 24.47 | 25.38 | 24.47 | 25.38 | 240,756 | +1.02(+4.19%) |
Feb 28, 2006 | 24.84 | 24.85 | 24.28 | 24.36 | 324,148 | -0.48(-1.94%) |
Feb 27, 2006 | 24.82 | 25.04 | 24.75 | 24.84 | 267,107 | -0.01(-0.04%) |
Feb 24, 2006 | 24.80 | 24.90 | 24.75 | 24.85 | 520,034 | -0.03(-0.11%) |
Feb 23, 2006 | 24.43 | 25.03 | 24.28 | 24.88 | 369,336 | +0.39(+1.58%) |
Feb 22, 2006 | 24.10 | 24.77 | 24.00 | 24.49 | 321,502 | +0.48(+2.01%) |
Feb 21, 2006 | 23.58 | 24.05 | 23.50 | 24.01 | 258,429 | +0.41(+1.72%) |
Feb 17, 2006 | 24.30 | 24.30 | 23.43 | 23.60 | 495,376 | -0.70(-2.88%) |
Feb 16, 2006 | 24.41 | 24.41 | 23.85 | 24.30 | 549,242 | -0.10(-0.43%) |
Feb 15, 2006 | 24.14 | 24.41 | 23.85 | 24.41 | 229,750 | +0.26(+1.10%) |
Feb 14, 2006 | 23.57 | 24.33 | 23.47 | 24.14 | 240,756 | +0.64(+2.73%) |
Feb 13, 2006 | 23.60 | 23.94 | 23.34 | 23.50 | 258,535 | -0.25(-1.03%) |
Feb 10, 2006 | 23.90 | 24.04 | 23.45 | 23.75 | 258,323 | -0.15(-0.63%) |
Feb 09, 2006 | 25.67 | 25.67 | 23.35 | 23.90 | 881,010 | -1.78(-6.92%) |
Feb 08, 2006 | 25.34 | 25.70 | 25.33 | 25.67 | 291,871 | +0.57(+2.26%) |
Feb 07, 2006 | 25.58 | 25.83 | 25.06 | 25.11 | 219,062 | -0.38(-1.48%) |
Feb 06, 2006 | 25.42 | 25.51 | 25.18 | 25.48 | 274,409 | +0.03(+0.11%) |
Feb 03, 2006 | 25.59 | 25.70 | 25.42 | 25.46 | 318,539 | -0.10(-0.41%) |
Feb 02, 2006 | 26.09 | 26.19 | 25.47 | 25.56 | 365,315 | -0.48(-1.85%) |
Feb 01, 2006 | 25.61 | 26.17 | 25.23 | 26.04 | 281,711 | +0.43(+1.70%) |
Jan 31, 2006 | 25.54 | 25.74 | 25.42 | 25.61 | 333,990 | +0.00(+0.00%) |
Jan 30, 2006 | 25.51 | 25.61 | 25.43 | 25.61 | 377,062 | +0.09(+0.37%) |
Jan 27, 2006 | 25.08 | 25.67 | 25.06 | 25.51 | 174,297 | +0.44(+1.77%) |
Jan 26, 2006 | 25.04 | 25.17 | 24.99 | 25.07 | 282,875 | +0.07(+0.26%) |
Jan 25, 2006 | 25.02 | 25.08 | 24.89 | 25.00 | 298,114 | +0.01(+0.04%) |
Jan 24, 2006 | 24.30 | 25.09 | 24.26 | 24.99 | 466,803 | +0.90(+3.73%) |
Jan 23, 2006 | 24.03 | 24.12 | 23.82 | 24.10 | 529,664 | +0.08(+0.31%) |
Jan 20, 2006 | 24.57 | 24.57 | 23.92 | 24.02 | 184,879 | -0.49(-2.00%) |
Jan 19, 2006 | 23.84 | 24.52 | 23.72 | 24.51 | 207,526 | +0.70(+2.94%) |
Jan 18, 2006 | 23.62 | 23.82 | 23.53 | 23.81 | 156,518 | +0.08(+0.32%) |
Jan 17, 2006 | 23.96 | 23.96 | 23.67 | 23.74 | 197,896 | -0.23(-0.95%) |
Jan 13, 2006 | 23.82 | 23.96 | 23.67 | 23.96 | 189,853 | +0.20(+0.83%) |
Jan 12, 2006 | 23.94 | 23.94 | 23.60 | 23.77 | 386,903 | -0.19(-0.79%) |
Jan 11, 2006 | 24.05 | 24.05 | 23.72 | 23.95 | 178,847 | -0.03(-0.12%) |
Jan 10, 2006 | 23.68 | 24.08 | 23.60 | 23.98 | 232,607 | +0.10(+0.44%) |
Jan 09, 2006 | 23.67 | 23.97 | 23.61 | 23.88 | 483,735 | +0.21(+0.88%) |
Jan 06, 2006 | 23.64 | 23.71 | 23.55 | 23.67 | 386,586 | +0.12(+0.52%) |
Jan 05, 2006 | 23.29 | 23.70 | 23.29 | 23.55 | 250,386 | +0.08(+0.32%) |
Jan 04, 2006 | 23.24 | 23.66 | 23.17 | 23.47 | 315,364 | +0.46(+2.01%) |
Jan 03, 2006 | 23.25 | 23.30 | 22.60 | 23.01 | 646,815 | -0.08(-0.33%) |
Dec 30, 2005 | 23.31 | 23.39 | 22.91 | 23.08 | 150,486 | -0.23(-0.97%) |
Dec 29, 2005 | 23.43 | 23.49 | 23.24 | 23.31 | 161,280 | -0.03(-0.12%) |
Dec 28, 2005 | 23.39 | 23.48 | 22.92 | 23.34 | 613,903 | -0.59(-2.45%) |
Dec 27, 2005 | 24.55 | 24.55 | 23.93 | 23.93 | 269,541 | -0.55(-2.24%) |
Dec 23, 2005 | 24.10 | 24.57 | 23.95 | 24.47 | 355,155 | +0.43(+1.81%) |
Dec 22, 2005 | 23.62 | 24.09 | 23.62 | 24.04 | 755,393 | +0.51(+2.17%) |
Dec 21, 2005 | 23.62 | 23.77 | 23.34 | 23.53 | 430,081 | +0.00(+0.00%) |
Dec 20, 2005 | 23.56 | 23.68 | 23.42 | 23.53 | 199,378 | -0.07(-0.28%) |
Dec 19, 2005 | 23.47 | 23.63 | 23.25 | 23.60 | 245,836 | +0.08(+0.32%) |
Dec 16, 2005 | 23.66 | 23.72 | 23.47 | 23.52 | 455,268 | -0.10(-0.44%) |
Dec 15, 2005 | 23.68 | 23.80 | 23.45 | 23.62 | 217,792 | -0.15(-0.64%) |
Dec 14, 2005 | 24.00 | 24.09 | 23.70 | 23.77 | 237,158 | -0.25(-1.02%) |
Dec 13, 2005 | 23.71 | 24.04 | 23.65 | 24.02 | 502,996 | +0.31(+1.32%) |
Dec 12, 2005 | 23.67 | 23.83 | 23.48 | 23.71 | 308,168 | -0.08(-0.32%) |
Dec 09, 2005 | 23.29 | 24.03 | 23.29 | 23.78 | 246,365 | +0.42(+1.78%) |
Dec 08, 2005 | 23.15 | 23.83 | 23.13 | 23.37 | 396,322 | +0.22(+0.94%) |
Dec 07, 2005 | 22.87 | 23.18 | 22.83 | 23.15 | 347,642 | +0.36(+1.58%) |
Dec 06, 2005 | 22.54 | 23.09 | 22.54 | 22.79 | 488,286 | +0.43(+1.90%) |
Dec 05, 2005 | 22.89 | 22.89 | 22.34 | 22.37 | 658,773 | -0.63(-2.75%) |
Dec 02, 2005 | 22.97 | 23.13 | 22.81 | 23.00 | 315,893 | +0.08(+0.33%) |
Dec 01, 2005 | 22.11 | 22.98 | 22.06 | 22.92 | 428,388 | +0.85(+3.85%) |
Nov 30, 2005 | 22.07 | 22.28 | 21.75 | 22.07 | 651,789 | +0.32(+1.48%) |
Nov 29, 2005 | 21.48 | 21.88 | 21.56 | 21.75 | 235,359 | +0.28(+1.32%) |
Nov 28, 2005 | 21.77 | 21.82 | 21.47 | 21.47 | 285,839 | -0.30(-1.39%) |
Nov 25, 2005 | 21.60 | 21.89 | 21.60 | 21.77 | 108,261 | +0.18(+0.83%) |
Nov 23, 2005 | 20.89 | 21.76 | 20.85 | 21.59 | 224,035 | +0.71(+3.39%) |
Nov 22, 2005 | 20.81 | 21.10 | 20.69 | 20.88 | 262,874 | +0.08(+0.41%) |
Nov 21, 2005 | 20.81 | 21.00 | 20.75 | 20.80 | 282,981 | -0.08(-0.41%) |
Nov 18, 2005 | 21.42 | 21.54 | 20.84 | 20.88 | 382,459 | -0.33(-1.56%) |
Nov 17, 2005 | 20.36 | 21.31 | 20.36 | 21.21 | 367,114 | +0.79(+3.89%) |
Nov 16, 2005 | 20.12 | 20.46 | 20.08 | 20.42 | 266,472 | +0.31(+1.55%) |
Nov 15, 2005 | 20.18 | 20.36 | 19.98 | 20.11 | 233,137 | -0.07(-0.33%) |
Nov 14, 2005 | 20.46 | 20.56 | 20.13 | 20.17 | 275,891 | -0.30(-1.48%) |
Nov 11, 2005 | 20.41 | 20.54 | 20.34 | 20.48 | 210,490 | +0.04(+0.18%) |
Nov 10, 2005 | 19.56 | 20.44 | 19.56 | 20.44 | 454,527 | +0.90(+4.59%) |
Nov 09, 2005 | 19.85 | 19.86 | 19.45 | 19.54 | 327,111 | -0.24(-1.19%) |
Nov 08, 2005 | 19.28 | 19.85 | 19.22 | 19.78 | 336,318 | +0.56(+2.90%) |
Nov 07, 2005 | 19.23 | 19.36 | 19.13 | 19.22 | 241,603 | +0.00(+0.00%) |
Nov 04, 2005 | 19.03 | 19.22 | 18.97 | 19.22 | 309,967 | +0.20(+1.04%) |
Nov 03, 2005 | 19.31 | 19.43 | 19.02 | 19.02 | 316,211 | -0.20(-1.03%) |
Nov 02, 2005 | 18.88 | 19.28 | 18.88 | 19.22 | 249,117 | +0.35(+1.85%) |
Nov 01, 2005 | 18.76 | 19.03 | 18.73 | 18.87 | 217,580 | +0.04(+0.20%) |
Oct 31, 2005 | 18.66 | 19.01 | 18.65 | 18.83 | 372,934 | +0.23(+1.22%) |
Oct 28, 2005 | 18.21 | 18.66 | 18.08 | 18.61 | 171,863 | +0.46(+2.55%) |
Oct 27, 2005 | 18.18 | 18.25 | 18.10 | 18.14 | 274,621 | -0.01(-0.05%) |
Oct 26, 2005 | 18.38 | 18.54 | 18.15 | 18.15 | 213,241 | -0.29(-1.59%) |
Oct 25, 2005 | 18.67 | 18.67 | 17.83 | 18.45 | 273,139 | -0.23(-1.21%) |
Oct 24, 2005 | 18.38 | 18.67 | 18.24 | 18.67 | 225,305 | +0.39(+2.12%) |
Oct 21, 2005 | 18.20 | 18.35 | 18.10 | 18.28 | 190,277 | +0.13(+0.73%) |
Oct 20, 2005 | 18.47 | 18.66 | 17.99 | 18.15 | 288,167 | -0.41(-2.19%) |
Oct 19, 2005 | 17.90 | 18.56 | 17.81 | 18.56 | 269,753 | +0.59(+3.26%) |
Oct 18, 2005 | 18.01 | 18.27 | 17.76 | 17.97 | 348,277 | -0.09(-0.52%) |
Oct 17, 2005 | 18.11 | 18.21 | 17.77 | 18.07 | 210,913 | -0.05(-0.26%) |
Oct 14, 2005 | 18.00 | 18.24 | 17.81 | 18.11 | 205,198 | +0.13(+0.74%) |
Oct 13, 2005 | 17.72 | 18.04 | 17.72 | 17.98 | 277,902 | +0.22(+1.22%) |
Oct 12, 2005 | 17.68 | 17.85 | 17.62 | 17.76 | 347,218 | +0.09(+0.53%) |
Oct 11, 2005 | 18.14 | 18.22 | 17.67 | 17.67 | 445,743 | -0.38(-2.09%) |
Oct 10, 2005 | 18.07 | 18.96 | 17.96 | 18.05 | 261,075 | -0.01(-0.05%) |
Oct 07, 2005 | 17.97 | 18.12 | 17.95 | 18.06 | 254,937 | +0.17(+0.95%) |
Oct 06, 2005 | 18.15 | 18.21 | 17.80 | 17.89 | 381,930 | -0.29(-1.61%) |
Oct 05, 2005 | 18.77 | 18.77 | 18.18 | 18.18 | 267,001 | -0.62(-3.32%) |
Oct 04, 2005 | 18.73 | 18.94 | 18.73 | 18.80 | 262,027 | +0.11(+0.61%) |
Oct 03, 2005 | 18.36 | 18.84 | 18.36 | 18.69 | 324,042 | +0.33(+1.80%) |
Sep 30, 2005 | 18.27 | 18.42 | 18.23 | 18.36 | 285,839 | +0.02(+0.10%) |
Sep 29, 2005 | 18.44 | 18.51 | 18.03 | 18.34 | 631,682 | -0.17(-0.92%) |
Sep 28, 2005 | 18.59 | 18.60 | 18.14 | 18.51 | 183,504 | -0.07(-0.36%) |
Sep 27, 2005 | 18.92 | 18.92 | 18.46 | 18.58 | 331,556 | -0.33(-1.75%) |
Sep 26, 2005 | 19.00 | 19.16 | 18.73 | 18.91 | 118,738 | -0.01(-0.05%) |
Sep 23, 2005 | 18.92 | 19.02 | 18.83 | 18.92 | 88,153 | -0.11(-0.60%) |
Sep 22, 2005 | 18.90 | 19.14 | 18.80 | 19.03 | 275,150 | +0.06(+0.30%) |
Sep 21, 2005 | 19.21 | 19.28 | 18.97 | 18.97 | 134,294 | -0.31(-1.62%) |
Sep 20, 2005 | 19.60 | 19.77 | 19.12 | 19.29 | 243,296 | -0.30(-1.54%) |
Sep 19, 2005 | 19.81 | 19.89 | 19.45 | 19.59 | 251,021 | -0.30(-1.52%) |
Sep 16, 2005 | 19.74 | 19.95 | 19.65 | 19.89 | 410,715 | +0.26(+1.35%) |
Sep 15, 2005 | 19.66 | 19.84 | 19.58 | 19.63 | 162,762 | -0.06(-0.29%) |
Sep 14, 2005 | 19.72 | 19.82 | 19.62 | 19.68 | 126,357 | -0.09(-0.43%) |
Sep 13, 2005 | 19.89 | 20.01 | 19.73 | 19.77 | 116,303 | -0.16(-0.81%) |
Sep 12, 2005 | 19.84 | 20.07 | 19.80 | 19.93 | 189,218 | +0.09(+0.48%) |
Sep 09, 2005 | 19.70 | 19.95 | 19.70 | 19.83 | 195,674 | +0.17(+0.87%) |
Sep 08, 2005 | 19.75 | 19.75 | 19.36 | 19.66 | 197,896 | -0.09(-0.48%) |
Sep 07, 2005 | 19.83 | 19.83 | 19.61 | 19.76 | 268,271 | -0.08(-0.38%) |
Sep 06, 2005 | 20.00 | 20.02 | 19.71 | 19.83 | 311,872 | -0.17(-0.85%) |
Sep 02, 2005 | 20.21 | 20.45 | 19.91 | 20.00 | 159,481 | -0.23(-1.12%) |
Sep 01, 2005 | 20.31 | 20.37 | 20.05 | 20.23 | 339,387 | -0.04(-0.19%) |
Aug 31, 2005 | 19.63 | 20.30 | 19.63 | 20.27 | 176,519 | +0.59(+2.98%) |
Aug 30, 2005 | 19.36 | 19.74 | 19.28 | 19.68 | 132,707 | +0.37(+1.91%) |
Aug 29, 2005 | 19.07 | 19.38 | 18.99 | 19.31 | 244,460 | +0.26(+1.34%) |
Aug 26, 2005 | 19.55 | 19.65 | 18.91 | 19.06 | 277,478 | -0.49(-2.51%) |
Aug 25, 2005 | 19.37 | 19.57 | 19.37 | 19.55 | 159,163 | +0.26(+1.32%) |
Aug 24, 2005 | 19.56 | 19.73 | 19.23 | 19.30 | 268,271 | -0.36(-1.83%) |
Aug 23, 2005 | 20.04 | 20.15 | 19.61 | 19.65 | 197,367 | -0.39(-1.93%) |
Aug 22, 2005 | 20.10 | 20.10 | 19.75 | 20.04 | 213,241 | -0.02(-0.09%) |
Aug 19, 2005 | 20.03 | 20.16 | 19.71 | 20.06 | 188,054 | +0.02(+0.09%) |
Aug 18, 2005 | 20.10 | 20.15 | 19.80 | 20.04 | 240,756 | -0.18(-0.89%) |
Aug 17, 2005 | 19.88 | 20.32 | 19.77 | 20.22 | 340,022 | +0.35(+1.76%) |
Aug 16, 2005 | 19.55 | 19.93 | 19.24 | 19.87 | 493,365 | +0.32(+1.64%) |
Aug 15, 2005 | 20.38 | 20.38 | 19.14 | 19.55 | 524,585 | -0.82(-4.04%) |
Aug 12, 2005 | 20.60 | 20.60 | 20.32 | 20.37 | 162,762 | -0.23(-1.10%) |
Aug 11, 2005 | 20.08 | 20.60 | 20.02 | 20.60 | 191,229 | +0.46(+2.30%) |
Aug 10, 2005 | 20.51 | 20.73 | 19.99 | 20.14 | 197,367 | -0.38(-1.84%) |
Aug 09, 2005 | 20.46 | 20.77 | 20.39 | 20.51 | 147,205 | +0.07(+0.32%) |
Aug 08, 2005 | 20.60 | 20.69 | 20.34 | 20.45 | 114,399 | -0.05(-0.23%) |
Aug 05, 2005 | 20.74 | 20.74 | 20.46 | 20.50 | 172,286 | -0.30(-1.45%) |
Aug 04, 2005 | 21.09 | 21.09 | 20.71 | 20.80 | 217,898 | -0.39(-1.83%) |
Aug 03, 2005 | 21.31 | 21.31 | 20.98 | 21.19 | 233,031 | -0.12(-0.58%) |
Aug 02, 2005 | 21.18 | 21.31 | 20.99 | 21.31 | 148,792 | +0.13(+0.62%) |
Aug 01, 2005 | 21.02 | 21.43 | 20.99 | 21.18 | 229,750 | +0.20(+0.95%) |
Jul 29, 2005 | 21.36 | 21.43 | 20.90 | 20.98 | 191,970 | -0.47(-2.20%) |
Jul 28, 2005 | 21.25 | 21.50 | 21.22 | 21.45 | 157,894 | +0.12(+0.58%) |
Jul 27, 2005 | 21.08 | 21.34 | 20.97 | 21.33 | 113,869 | +0.25(+1.16%) |
Jul 26, 2005 | 20.92 | 21.15 | 20.70 | 21.08 | 94,291 | +0.16(+0.77%) |
Jul 25, 2005 | 21.30 | 21.46 | 20.91 | 20.92 | 221,707 | -0.48(-2.25%) |
Jul 22, 2005 | 21.21 | 21.40 | 20.84 | 21.40 | 84,873 | +0.23(+1.07%) |
Jul 21, 2005 | 21.18 | 21.25 | 20.90 | 21.18 | 123,076 | -0.06(-0.27%) |
Jul 20, 2005 | 20.85 | 21.23 | 20.84 | 21.23 | 110,060 | +0.26(+1.22%) |
Jul 19, 2005 | 20.88 | 21.02 | 20.79 | 20.98 | 189,853 | +0.19(+0.91%) |
Jul 18, 2005 | 20.95 | 21.02 | 20.69 | 20.79 | 181,281 | -0.17(-0.81%) |
Jul 15, 2005 | 20.47 | 21.00 | 20.40 | 20.96 | 250,281 | +0.50(+2.45%) |
Jul 14, 2005 | 20.36 | 20.57 | 20.26 | 20.46 | 240,015 | +0.28(+1.41%) |
Jul 13, 2005 | 20.17 | 20.26 | 19.96 | 20.17 | 217,792 | -0.09(-0.47%) |
Jul 12, 2005 | 20.23 | 20.35 | 20.18 | 20.27 | 202,235 | -0.05(-0.23%) |
Jul 11, 2005 | 20.17 | 20.57 | 20.07 | 20.32 | 216,204 | +0.13(+0.66%) |
Jul 08, 2005 | 19.48 | 20.24 | 19.48 | 20.18 | 213,559 | +0.66(+3.39%) |
Jul 07, 2005 | 19.51 | 19.52 | 19.31 | 19.52 | 227,210 | -0.11(-0.58%) |
Jul 06, 2005 | 20.01 | 20.03 | 19.58 | 19.64 | 203,928 | -0.38(-1.89%) |
Jul 05, 2005 | 19.86 | 20.01 | 19.75 | 20.01 | 201,388 | +0.16(+0.81%) |
Jul 01, 2005 | 20.03 | 20.03 | 19.77 | 19.85 | 204,352 | -0.18(-0.90%) |
Jun 30, 2005 | 19.81 | 20.26 | 19.75 | 20.03 | 247,741 | +0.29(+1.48%) |
Jun 29, 2005 | 19.58 | 19.79 | 19.48 | 19.74 | 187,948 | +0.20(+1.02%) |
Jun 28, 2005 | 19.09 | 19.61 | 19.02 | 19.54 | 150,909 | +0.54(+2.83%) |
Jun 27, 2005 | 18.91 | 19.19 | 18.82 | 19.00 | 231,655 | +0.09(+0.50%) |
Jun 24, 2005 | 19.23 | 19.23 | 18.90 | 18.91 | 346,266 | -0.44(-2.29%) |
Jun 23, 2005 | 19.39 | 19.49 | 19.24 | 19.35 | 391,877 | -0.04(-0.19%) |
Jun 22, 2005 | 19.48 | 19.51 | 19.34 | 19.39 | 292,188 | -0.05(-0.24%) |
Jun 21, 2005 | 19.28 | 19.54 | 19.17 | 19.44 | 379,707 | +0.10(+0.54%) |
Jun 20, 2005 | 19.65 | 19.70 | 19.32 | 19.33 | 292,400 | -0.42(-2.11%) |
Jun 17, 2005 | 19.68 | 19.88 | 19.33 | 19.75 | 426,694 | +0.06(+0.29%) |
Jun 16, 2005 | 19.75 | 19.95 | 19.55 | 19.69 | 217,792 | -0.07(-0.33%) |
Jun 15, 2005 | 19.56 | 19.78 | 19.24 | 19.76 | 328,804 | +0.20(+1.01%) |
Jun 14, 2005 | 19.32 | 19.57 | 19.30 | 19.56 | 126,357 | +0.17(+0.88%) |
Jun 13, 2005 | 19.30 | 19.40 | 19.09 | 19.39 | 175,884 | +0.09(+0.49%) |
Jun 10, 2005 | 19.25 | 19.35 | 19.04 | 19.30 | 173,556 | -0.09(-0.49%) |
Jun 09, 2005 | 19.56 | 19.57 | 19.14 | 19.39 | 268,377 | -0.09(-0.48%) |
Jun 08, 2005 | 19.84 | 19.89 | 19.44 | 19.48 | 339,599 | -0.23(-1.15%) |
Jun 07, 2005 | 19.67 | 20.07 | 19.62 | 19.71 | 176,307 | +0.04(+0.19%) |
Jun 06, 2005 | 19.73 | 19.78 | 19.50 | 19.67 | 245,624 | -0.05(-0.24%) |
Jun 03, 2005 | 19.68 | 19.78 | 19.64 | 19.72 | 259,805 | +0.00(+0.00%) |
Jun 02, 2005 | 19.50 | 19.84 | 19.34 | 19.72 | 313,989 | +0.29(+1.51%) |
Jun 01, 2005 | 19.14 | 19.53 | 19.11 | 19.43 | 200,436 | +0.42(+2.19%) |
May 31, 2005 | 19.09 | 19.35 | 19.00 | 19.01 | 412,196 | -0.06(-0.30%) |
May 27, 2005 | 18.81 | 19.22 | 18.81 | 19.07 | 226,787 | +0.26(+1.36%) |
May 26, 2005 | 18.43 | 18.90 | 18.43 | 18.81 | 187,843 | +0.37(+2.00%) |
May 25, 2005 | 18.66 | 18.66 | 18.41 | 18.45 | 231,973 | -0.23(-1.21%) |
May 24, 2005 | 18.43 | 18.67 | 18.32 | 18.67 | 356,637 | +0.65(+3.62%) |
May 23, 2005 | 17.95 | 18.13 | 17.95 | 18.02 | 182,340 | +0.03(+0.16%) |
May 20, 2005 | 18.22 | 18.23 | 17.93 | 17.99 | 295,363 | -0.26(-1.45%) |
May 19, 2005 | 17.95 | 18.27 | 17.92 | 18.26 | 397,380 | +0.38(+2.11%) |
May 18, 2005 | 17.74 | 17.92 | 17.66 | 17.88 | 368,913 | +0.24(+1.34%) |
May 17, 2005 | 17.29 | 17.71 | 17.28 | 17.64 | 319,809 | +0.28(+1.63%) |
May 16, 2005 | 17.06 | 17.39 | 17.03 | 17.36 | 332,402 | +0.30(+1.77%) |
May 13, 2005 | 17.59 | 17.61 | 17.06 | 17.06 | 291,659 | -0.46(-2.64%) |
May 12, 2005 | 17.20 | 17.64 | 17.15 | 17.52 | 259,064 | +0.39(+2.26%) |
May 11, 2005 | 17.28 | 17.38 | 17.01 | 17.13 | 446,696 | -0.15(-0.87%) |
May 10, 2005 | 17.25 | 17.55 | 17.25 | 17.28 | 399,285 | -0.01(-0.05%) |
May 09, 2005 | 17.46 | 17.55 | 17.11 | 17.29 | 415,688 | -0.26(-1.51%) |
May 06, 2005 | 17.31 | 17.69 | 17.31 | 17.56 | 180,117 | +0.34(+1.98%) |
May 05, 2005 | 17.40 | 17.40 | 17.07 | 17.22 | 172,709 | -0.18(-1.03%) |
May 04, 2005 | 16.77 | 17.40 | 16.73 | 17.40 | 781,004 | +0.72(+4.31%) |
May 03, 2005 | 17.25 | 17.33 | 16.68 | 16.68 | 461,300 | -0.57(-3.29%) |