Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.55 | 27.77 | 27.48 | 27.68 | 729,576 | +0.20(+0.72%) |
Apr 27, 2006 | 27.52 | 27.81 | 27.43 | 27.48 | 889,228 | +0.25(+0.91%) |
Apr 26, 2006 | 27.05 | 27.23 | 26.98 | 27.23 | 426,574 | +0.33(+1.23%) |
Apr 25, 2006 | 27.15 | 27.18 | 26.89 | 26.90 | 1,762,443 | -0.16(-0.57%) |
Apr 24, 2006 | 27.06 | 27.10 | 26.88 | 27.06 | 1,018,590 | +0.41(+1.56%) |
Apr 21, 2006 | 26.75 | 26.80 | 26.55 | 26.64 | 2,323,589 | +0.64(+2.47%) |
Apr 20, 2006 | 26.06 | 26.33 | 25.94 | 26.00 | 540,116 | +0.00(+0.00%) |
Apr 19, 2006 | 26.07 | 26.11 | 25.98 | 26.00 | 622,787 | -0.11(-0.44%) |
Apr 18, 2006 | 25.99 | 26.12 | 25.89 | 26.11 | 1,028,140 | +0.84(+3.32%) |
Apr 17, 2006 | 25.05 | 25.80 | 25.02 | 25.27 | 772,214 | +1.06(+4.37%) |
Apr 13, 2006 | 24.28 | 24.42 | 24.11 | 24.22 | 338,597 | -0.06(-0.26%) |
Apr 12, 2006 | 24.23 | 24.28 | 24.08 | 24.28 | 317,567 | +0.11(+0.47%) |
Apr 11, 2006 | 24.46 | 24.46 | 24.06 | 24.16 | 575,326 | -0.11(-0.47%) |
Apr 10, 2006 | 24.59 | 24.72 | 24.22 | 24.28 | 977,109 | -0.26(-1.06%) |
Apr 07, 2006 | 24.81 | 24.92 | 24.39 | 24.54 | 468,055 | -0.16(-0.63%) |
Apr 06, 2006 | 24.83 | 24.83 | 24.53 | 24.69 | 732,277 | -0.02(-0.08%) |
Apr 05, 2006 | 24.60 | 24.77 | 24.35 | 24.71 | 790,639 | +0.08(+0.34%) |
Apr 04, 2006 | 24.63 | 24.71 | 24.58 | 24.63 | 1,074,637 | -0.19(-0.75%) |
Apr 03, 2006 | 24.46 | 24.85 | 24.40 | 24.82 | 634,846 | +0.36(+1.48%) |
Mar 31, 2006 | 24.10 | 24.54 | 24.06 | 24.45 | 532,205 | +0.20(+0.81%) |
Mar 30, 2006 | 24.11 | 24.34 | 23.98 | 24.26 | 691,568 | +0.20(+0.82%) |
Mar 29, 2006 | 23.86 | 24.15 | 23.86 | 24.06 | 409,982 | +0.22(+0.91%) |
Mar 28, 2006 | 24.04 | 24.09 | 23.84 | 23.84 | 757,069 | -0.24(-0.99%) |
Mar 27, 2006 | 23.94 | 24.25 | 23.91 | 24.08 | 582,175 | +0.15(+0.61%) |
Mar 24, 2006 | 23.88 | 24.02 | 23.79 | 23.94 | 622,498 | +0.00(+0.00%) |
Mar 23, 2006 | 23.89 | 24.09 | 23.74 | 23.94 | 700,443 | -0.01(-0.04%) |
Mar 22, 2006 | 23.74 | 23.99 | 23.70 | 23.95 | 1,571,053 | -0.18(-0.73%) |
Mar 21, 2006 | 24.25 | 24.39 | 24.04 | 24.12 | 387,409 | -0.35(-1.44%) |
Mar 20, 2006 | 24.36 | 24.49 | 24.32 | 24.47 | 299,625 | +0.21(+0.85%) |
Mar 17, 2006 | 24.34 | 24.38 | 24.15 | 24.27 | 192,547 | +0.03(+0.13%) |
Mar 16, 2006 | 24.00 | 24.36 | 23.99 | 24.24 | 416,445 | +0.24(+0.99%) |
Mar 15, 2006 | 23.89 | 24.15 | 23.80 | 24.00 | 1,030,455 | -0.02(-0.09%) |
Mar 14, 2006 | 23.81 | 24.10 | 23.71 | 24.02 | 779,353 | +0.16(+0.65%) |
Mar 13, 2006 | 24.14 | 24.16 | 23.85 | 23.86 | 990,325 | -0.28(-1.16%) |
Mar 10, 2006 | 24.38 | 24.41 | 23.97 | 24.14 | 1,013,477 | -0.19(-0.77%) |
Mar 09, 2006 | 24.15 | 24.59 | 24.13 | 24.33 | 626,550 | -0.02(-0.09%) |
Mar 08, 2006 | 23.85 | 24.35 | 23.79 | 24.35 | 798,453 | +0.35(+1.47%) |
Mar 07, 2006 | 24.54 | 24.54 | 23.74 | 24.00 | 767,584 | -0.54(-2.20%) |
Mar 06, 2006 | 24.94 | 25.02 | 24.53 | 24.54 | 292,293 | -0.40(-1.62%) |
Mar 03, 2006 | 24.98 | 24.98 | 24.67 | 24.94 | 511,561 | -0.36(-1.43%) |
Mar 02, 2006 | 25.46 | 25.46 | 25.29 | 25.30 | 385,576 | -0.16(-0.61%) |
Mar 01, 2006 | 24.93 | 25.53 | 24.89 | 25.46 | 799,032 | +0.42(+1.70%) |
Feb 28, 2006 | 25.41 | 25.40 | 24.97 | 25.03 | 520,436 | -0.37(-1.47%) |
Feb 27, 2006 | 25.40 | 25.50 | 25.35 | 25.41 | 472,107 | +0.03(+0.12%) |
Feb 24, 2006 | 25.14 | 25.44 | 25.10 | 25.38 | 984,151 | +0.24(+0.95%) |
Feb 23, 2006 | 25.13 | 25.24 | 25.00 | 25.14 | 656,647 | +0.26(+1.04%) |
Feb 22, 2006 | 24.57 | 24.91 | 24.53 | 24.88 | 1,316,575 | +0.31(+1.27%) |
Feb 21, 2006 | 24.15 | 24.81 | 24.12 | 24.57 | 1,060,360 | -0.01(-0.04%) |
Feb 17, 2006 | 24.71 | 24.71 | 24.53 | 24.58 | 353,935 | -0.10(-0.42%) |
Feb 16, 2006 | 24.71 | 24.72 | 24.57 | 24.68 | 476,158 | +0.20(+0.80%) |
Feb 15, 2006 | 24.54 | 24.54 | 24.41 | 24.49 | 518,893 | -0.15(-0.59%) |
Feb 14, 2006 | 24.31 | 24.70 | 24.27 | 24.63 | 560,181 | +0.73(+3.04%) |
Feb 13, 2006 | 24.65 | 24.65 | 23.82 | 23.90 | 784,176 | -0.96(-3.88%) |
Feb 10, 2006 | 24.81 | 24.88 | 24.52 | 24.87 | 700,732 | +0.03(+0.13%) |
Feb 09, 2006 | 24.71 | 24.98 | 24.62 | 24.84 | 607,256 | -0.07(-0.29%) |
Feb 08, 2006 | 24.64 | 24.95 | 24.44 | 24.91 | 908,907 | +0.16(+0.63%) |
Feb 07, 2006 | 24.75 | 24.83 | 24.71 | 24.75 | 1,638,387 | -0.11(-0.46%) |
Feb 06, 2006 | 24.89 | 24.94 | 24.79 | 24.87 | 1,306,735 | +0.26(+1.05%) |
Feb 03, 2006 | 24.52 | 24.64 | 24.37 | 24.61 | 2,132,103 | +0.08(+0.34%) |
Feb 02, 2006 | 24.57 | 24.78 | 24.31 | 24.53 | 3,249,088 | +0.06(+0.25%) |
Feb 01, 2006 | 23.95 | 24.53 | 23.95 | 24.46 | 1,845,501 | +0.38(+1.59%) |
Jan 31, 2006 | 23.93 | 24.15 | 23.91 | 24.08 | 2,555,108 | +0.24(+1.00%) |
Jan 30, 2006 | 23.89 | 23.96 | 23.79 | 23.84 | 968,620 | -0.05(-0.22%) |
Jan 27, 2006 | 24.01 | 24.19 | 23.79 | 23.89 | 1,922,191 | +0.05(+0.22%) |
Jan 26, 2006 | 23.37 | 23.90 | 23.37 | 23.84 | 1,438,701 | +0.52(+2.22%) |
Jan 25, 2006 | 23.31 | 23.37 | 23.23 | 23.32 | 769,127 | -0.11(-0.49%) |
Jan 24, 2006 | 22.59 | 23.47 | 22.59 | 23.44 | 1,531,695 | +1.15(+5.16%) |
Jan 23, 2006 | 22.08 | 22.30 | 22.08 | 22.29 | 961,674 | -0.06(-0.28%) |
Jan 20, 2006 | 22.39 | 22.42 | 22.26 | 22.35 | 717,903 | -0.13(-0.60%) |
Jan 19, 2006 | 22.49 | 22.53 | 22.39 | 22.48 | 803,083 | -0.02(-0.09%) |
Jan 18, 2006 | 22.23 | 22.51 | 22.19 | 22.51 | 863,761 | +0.13(+0.60%) |
Jan 17, 2006 | 22.49 | 22.51 | 22.11 | 22.37 | 1,096,534 | -0.36(-1.60%) |
Jan 13, 2006 | 22.45 | 22.76 | 22.34 | 22.73 | 1,055,343 | +0.27(+1.20%) |
Jan 12, 2006 | 22.39 | 22.70 | 22.34 | 22.46 | 1,138,015 | +0.07(+0.32%) |
Jan 11, 2006 | 22.29 | 22.53 | 22.27 | 22.39 | 1,745,754 | +0.30(+1.36%) |
Jan 10, 2006 | 22.31 | 22.31 | 21.99 | 22.09 | 504,326 | -0.30(-1.34%) |
Jan 09, 2006 | 22.34 | 22.42 | 22.21 | 22.39 | 794,691 | +0.09(+0.42%) |
Jan 06, 2006 | 21.77 | 22.30 | 21.74 | 22.30 | 775,783 | +0.39(+1.80%) |
Jan 05, 2006 | 21.80 | 21.92 | 21.75 | 21.90 | 434,292 | +0.10(+0.48%) |
Jan 04, 2006 | 21.53 | 21.88 | 21.51 | 21.80 | 496,995 | +0.43(+1.99%) |
Jan 03, 2006 | 20.73 | 21.55 | 20.73 | 21.38 | 1,093,833 | +0.34(+1.63%) |
Dec 30, 2005 | 20.77 | 21.05 | 20.77 | 21.03 | 459,759 | +0.15(+0.69%) |
Dec 29, 2005 | 20.85 | 20.99 | 20.75 | 20.89 | 617,675 | -0.15(-0.69%) |
Dec 28, 2005 | 21.15 | 21.16 | 20.73 | 21.03 | 894,823 | -0.73(-3.33%) |
Dec 27, 2005 | 21.72 | 21.99 | 21.69 | 21.76 | 659,541 | +0.66(+3.14%) |
Dec 23, 2005 | 20.91 | 21.14 | 20.91 | 21.10 | 302,711 | +0.25(+1.19%) |
Dec 22, 2005 | 21.02 | 21.02 | 20.82 | 20.85 | 592,883 | -0.26(-1.23%) |
Dec 21, 2005 | 21.07 | 21.19 | 20.97 | 21.11 | 690,217 | -0.26(-1.21%) |
Dec 20, 2005 | 21.29 | 21.36 | 21.18 | 21.36 | 409,596 | +0.03(+0.15%) |
Dec 19, 2005 | 21.28 | 21.59 | 21.26 | 21.33 | 444,807 | +0.08(+0.39%) |
Dec 16, 2005 | 21.33 | 21.40 | 21.19 | 21.25 | 748,194 | -0.09(-0.44%) |
Dec 15, 2005 | 21.70 | 21.70 | 21.34 | 21.34 | 569,152 | -0.49(-2.23%) |
Dec 14, 2005 | 21.70 | 21.83 | 21.61 | 21.83 | 948,555 | +0.15(+0.67%) |
Dec 13, 2005 | 21.35 | 21.69 | 21.31 | 21.69 | 1,001,033 | +0.53(+2.50%) |
Dec 12, 2005 | 20.98 | 21.18 | 20.98 | 21.16 | 593,269 | +0.25(+1.19%) |
Dec 09, 2005 | 20.78 | 20.97 | 20.71 | 20.91 | 1,039,909 | -0.21(-0.98%) |
Dec 08, 2005 | 21.07 | 21.13 | 20.98 | 21.12 | 549,183 | +0.03(+0.15%) |
Dec 07, 2005 | 21.45 | 21.49 | 21.03 | 21.09 | 1,168,981 | -0.50(-2.31%) |
Dec 06, 2005 | 21.49 | 21.61 | 21.45 | 21.58 | 605,520 | +0.23(+1.07%) |
Dec 05, 2005 | 21.43 | 21.51 | 21.25 | 21.35 | 1,061,710 | -0.37(-1.72%) |
Dec 02, 2005 | 21.77 | 21.82 | 21.67 | 21.73 | 944,600 | -0.67(-3.01%) |
Dec 01, 2005 | 22.21 | 22.44 | 22.21 | 22.40 | 751,184 | +0.50(+2.27%) |
Nov 30, 2005 | 21.72 | 22.02 | 21.48 | 21.90 | 2,826,662 | +0.63(+2.97%) |
Nov 29, 2005 | 21.24 | 21.29 | 21.22 | 21.27 | 1,358,152 | +0.01(+0.05%) |
Nov 28, 2005 | 21.06 | 21.27 | 21.05 | 21.26 | 809,257 | +0.18(+0.84%) |
Nov 25, 2005 | 21.02 | 21.14 | 20.96 | 21.09 | 792,665 | -0.09(-0.44%) |
Nov 23, 2005 | 21.04 | 21.25 | 21.04 | 21.18 | 722,244 | +0.25(+1.19%) |
Nov 22, 2005 | 20.78 | 20.96 | 20.67 | 20.93 | 1,078,592 | -0.26(-1.22%) |
Nov 21, 2005 | 21.05 | 21.21 | 20.96 | 21.19 | 960,131 | +0.12(+0.59%) |
Nov 18, 2005 | 21.10 | 21.14 | 20.86 | 21.06 | 766,330 | -0.12(-0.59%) |
Nov 17, 2005 | 20.89 | 21.22 | 20.89 | 21.19 | 969,585 | +0.37(+1.79%) |
Nov 16, 2005 | 20.85 | 20.99 | 20.71 | 20.82 | 528,347 | +0.07(+0.35%) |
Nov 15, 2005 | 20.83 | 21.04 | 20.65 | 20.74 | 1,288,985 | -0.08(-0.40%) |
Nov 14, 2005 | 21.09 | 21.09 | 20.73 | 20.83 | 1,171,007 | -0.31(-1.47%) |
Nov 11, 2005 | 20.95 | 21.22 | 20.95 | 21.14 | 850,255 | +0.24(+1.14%) |
Nov 10, 2005 | 20.82 | 20.91 | 20.73 | 20.90 | 985,502 | +0.21(+1.00%) |
Nov 09, 2005 | 20.40 | 20.74 | 20.30 | 20.69 | 548,122 | -0.04(-0.20%) |
Nov 08, 2005 | 20.63 | 20.85 | 20.57 | 20.73 | 352,488 | +0.18(+0.86%) |
Nov 07, 2005 | 20.67 | 20.68 | 20.51 | 20.56 | 498,442 | -0.30(-1.44%) |
Nov 04, 2005 | 20.96 | 21.07 | 20.77 | 20.86 | 773,950 | -0.36(-1.71%) |
Nov 03, 2005 | 21.25 | 21.44 | 21.05 | 21.22 | 1,745,754 | +0.03(+0.15%) |
Nov 02, 2005 | 21.06 | 21.21 | 20.69 | 21.19 | 647,193 | +0.26(+1.24%) |
Nov 01, 2005 | 20.79 | 20.96 | 20.75 | 20.93 | 699,961 | -0.02(-0.10%) |
Oct 31, 2005 | 20.73 | 21.02 | 20.64 | 20.95 | 1,115,153 | +0.25(+1.20%) |
Oct 28, 2005 | 20.11 | 20.70 | 20.11 | 20.70 | 1,121,133 | +0.24(+1.17%) |
Oct 27, 2005 | 20.61 | 20.68 | 20.42 | 20.46 | 468,248 | -0.26(-1.25%) |
Oct 26, 2005 | 20.63 | 20.87 | 20.56 | 20.72 | 1,052,642 | -0.18(-0.84%) |
Oct 25, 2005 | 21.04 | 21.07 | 20.78 | 20.90 | 474,808 | -0.59(-2.75%) |
Oct 24, 2005 | 21.15 | 21.52 | 21.35 | 21.49 | 630,505 | +0.09(+0.44%) |
Oct 21, 2005 | 21.50 | 21.67 | 21.33 | 21.40 | 893,183 | +0.35(+1.67%) |
Oct 20, 2005 | 21.05 | 21.30 | 21.00 | 21.04 | 1,953,736 | -0.32(-1.50%) |
Oct 19, 2005 | 21.04 | 21.46 | 20.98 | 21.36 | 2,056,183 | -0.32(-1.48%) |
Oct 18, 2005 | 22.31 | 22.33 | 21.64 | 21.69 | 1,071,357 | -0.45(-2.01%) |
Oct 17, 2005 | 22.18 | 22.25 | 22.05 | 22.13 | 461,302 | -0.05(-0.23%) |
Oct 14, 2005 | 22.18 | 22.31 | 22.06 | 22.18 | 1,815,499 | +0.30(+1.37%) |
Oct 13, 2005 | 22.13 | 22.17 | 21.82 | 21.88 | 643,528 | -0.21(-0.94%) |
Oct 12, 2005 | 22.49 | 22.55 | 22.03 | 22.09 | 884,790 | -0.66(-2.92%) |
Oct 11, 2005 | 22.87 | 22.90 | 22.65 | 22.75 | 1,157,887 | +0.12(+0.55%) |
Oct 10, 2005 | 23.49 | 23.49 | 22.61 | 22.63 | 2,048,563 | +0.12(+0.55%) |
Oct 07, 2005 | 22.33 | 22.53 | 22.20 | 22.51 | 900,900 | +0.48(+2.16%) |
Oct 06, 2005 | 22.27 | 22.28 | 21.84 | 22.03 | 1,822,831 | -0.29(-1.30%) |
Oct 05, 2005 | 22.54 | 22.55 | 22.24 | 22.32 | 4,114,972 | -0.22(-0.97%) |
Oct 04, 2005 | 22.70 | 22.81 | 22.53 | 22.54 | 1,076,084 | +0.07(+0.32%) |
Oct 03, 2005 | 22.70 | 22.73 | 22.40 | 22.46 | 914,406 | -0.18(-0.78%) |
Sep 30, 2005 | 22.65 | 22.71 | 22.57 | 22.64 | 1,499,957 | -0.11(-0.50%) |
Sep 29, 2005 | 23.02 | 23.03 | 22.61 | 22.75 | 2,023,385 | -0.27(-1.17%) |
Sep 28, 2005 | 23.20 | 23.23 | 22.94 | 23.02 | 770,188 | +0.08(+0.36%) |
Sep 27, 2005 | 23.21 | 23.21 | 22.84 | 22.94 | 659,155 | -0.31(-1.34%) |
Sep 26, 2005 | 23.10 | 23.36 | 23.04 | 23.25 | 756,779 | +0.24(+1.04%) |
Sep 23, 2005 | 23.01 | 23.05 | 22.66 | 23.01 | 809,161 | -0.06(-0.27%) |
Sep 22, 2005 | 23.53 | 23.53 | 22.88 | 23.08 | 2,101,909 | -0.60(-2.54%) |
Sep 21, 2005 | 24.05 | 23.98 | 23.59 | 23.68 | 1,044,153 | -0.31(-1.30%) |
Sep 20, 2005 | 24.15 | 24.18 | 23.85 | 23.99 | 1,093,448 | +0.12(+0.52%) |
Sep 19, 2005 | 24.10 | 24.10 | 23.70 | 23.86 | 1,013,670 | +0.02(+0.09%) |
Sep 16, 2005 | 23.84 | 23.91 | 23.74 | 23.84 | 918,747 | +0.20(+0.83%) |
Sep 15, 2005 | 23.56 | 23.68 | 23.56 | 23.65 | 392,329 | +0.45(+1.92%) |
Sep 14, 2005 | 23.32 | 23.43 | 23.17 | 23.20 | 520,629 | -0.08(-0.36%) |
Sep 13, 2005 | 23.84 | 23.84 | 23.25 | 23.28 | 1,338,087 | -0.24(-1.01%) |
Sep 12, 2005 | 23.44 | 23.61 | 23.43 | 23.52 | 880,546 | +0.31(+1.34%) |
Sep 09, 2005 | 22.86 | 23.21 | 22.86 | 23.21 | 448,955 | +0.35(+1.54%) |
Sep 08, 2005 | 22.91 | 22.95 | 22.84 | 22.86 | 650,280 | +0.00(+0.00%) |
Sep 07, 2005 | 22.91 | 22.97 | 22.76 | 22.86 | 1,163,096 | +0.22(+0.96%) |
Sep 06, 2005 | 22.64 | 22.77 | 22.47 | 22.64 | 1,907,239 | +0.38(+1.72%) |
Sep 02, 2005 | 22.08 | 22.26 | 21.72 | 22.26 | 839,644 | +0.18(+0.80%) |
Sep 01, 2005 | 22.13 | 22.39 | 21.99 | 22.08 | 557,865 | +0.04(+0.19%) |
Aug 31, 2005 | 21.96 | 22.04 | 21.72 | 22.04 | 385,673 | +0.32(+1.48%) |
Aug 30, 2005 | 22.01 | 22.02 | 21.64 | 21.72 | 861,156 | -0.36(-1.64%) |
Aug 29, 2005 | 21.94 | 22.13 | 21.73 | 22.08 | 392,232 | +0.12(+0.57%) |
Aug 26, 2005 | 22.29 | 22.29 | 21.91 | 21.96 | 986,273 | -0.31(-1.40%) |
Aug 25, 2005 | 21.77 | 22.28 | 21.73 | 22.27 | 1,711,123 | +0.52(+2.38%) |
Aug 24, 2005 | 21.67 | 21.77 | 21.63 | 21.75 | 1,606,167 | -0.06(-0.29%) |
Aug 23, 2005 | 22.03 | 22.03 | 21.70 | 21.81 | 791,990 | -0.37(-1.68%) |
Aug 22, 2005 | 22.10 | 22.44 | 22.10 | 22.18 | 741,827 | +0.29(+1.33%) |
Aug 19, 2005 | 21.89 | 21.98 | 21.73 | 21.89 | 696,970 | +0.07(+0.33%) |
Aug 18, 2005 | 21.91 | 21.92 | 21.79 | 21.82 | 539,054 | -0.15(-0.66%) |
Aug 17, 2005 | 21.77 | 22.05 | 21.63 | 21.97 | 879,871 | +0.28(+1.29%) |
Aug 16, 2005 | 21.87 | 21.87 | 21.61 | 21.69 | 1,163,482 | -0.19(-0.85%) |
Aug 15, 2005 | 21.91 | 22.06 | 21.83 | 21.87 | 1,093,833 | -0.18(-0.80%) |
Aug 12, 2005 | 22.28 | 22.28 | 21.98 | 22.05 | 1,044,250 | -0.22(-0.98%) |
Aug 11, 2005 | 22.55 | 22.55 | 22.25 | 22.27 | 1,334,132 | +0.11(+0.51%) |
Aug 10, 2005 | 21.98 | 22.33 | 21.96 | 22.15 | 2,644,726 | +0.18(+0.80%) |
Aug 09, 2005 | 21.77 | 22.05 | 21.74 | 21.98 | 1,862,961 | -0.01(-0.05%) |
Aug 08, 2005 | 22.18 | 22.24 | 21.98 | 21.99 | 701,408 | -0.09(-0.42%) |
Aug 05, 2005 | 22.27 | 22.36 | 22.05 | 22.08 | 2,570,929 | -0.26(-1.16%) |
Aug 04, 2005 | 22.60 | 22.69 | 22.21 | 22.34 | 1,463,686 | -0.40(-1.78%) |
Aug 03, 2005 | 22.40 | 22.75 | 22.19 | 22.74 | 4,940,050 | +0.56(+2.52%) |
Aug 02, 2005 | 22.08 | 22.30 | 21.88 | 22.18 | 1,805,370 | -0.11(-0.51%) |
Aug 01, 2005 | 22.29 | 22.39 | 22.24 | 22.30 | 594,523 | +0.04(+0.19%) |
Jul 29, 2005 | 22.60 | 22.60 | 22.20 | 22.26 | 687,806 | -0.43(-1.87%) |
Jul 28, 2005 | 22.34 | 22.70 | 22.30 | 22.68 | 862,314 | +1.34(+6.26%) |
Jul 27, 2005 | 21.15 | 21.39 | 21.12 | 21.34 | 1,038,172 | +0.03(+0.15%) |
Jul 26, 2005 | 21.11 | 21.36 | 21.04 | 21.31 | 818,807 | -0.04(-0.19%) |
Jul 25, 2005 | 21.43 | 21.48 | 21.25 | 21.35 | 1,165,315 | -0.05(-0.24%) |
Jul 22, 2005 | 21.46 | 21.58 | 21.40 | 21.41 | 617,868 | +0.26(+1.23%) |
Jul 21, 2005 | 21.24 | 21.54 | 20.99 | 21.15 | 809,643 | -0.03(-0.15%) |
Jul 20, 2005 | 21.12 | 21.20 | 20.90 | 21.18 | 1,028,911 | -0.16(-0.73%) |
Jul 19, 2005 | 21.41 | 21.43 | 21.21 | 21.33 | 948,844 | -0.12(-0.58%) |
Jul 18, 2005 | 21.25 | 21.47 | 21.23 | 21.46 | 739,126 | -0.05(-0.24%) |
Jul 15, 2005 | 21.51 | 21.63 | 21.47 | 21.51 | 468,344 | -0.12(-0.57%) |
Jul 14, 2005 | 21.51 | 21.69 | 21.49 | 21.63 | 223,320 | +0.12(+0.58%) |
Jul 13, 2005 | 21.58 | 21.58 | 21.51 | 21.51 | 453,682 | -0.07(-0.34%) |
Jul 12, 2005 | 21.48 | 21.60 | 21.35 | 21.58 | 479,052 | +0.11(+0.53%) |
Jul 11, 2005 | 21.15 | 21.55 | 21.10 | 21.47 | 625,585 | +0.35(+1.67%) |
Jul 08, 2005 | 20.95 | 21.15 | 20.91 | 21.12 | 500,082 | +0.17(+0.79%) |
Jul 07, 2005 | 20.74 | 20.97 | 20.68 | 20.95 | 574,361 | +0.16(+0.75%) |
Jul 06, 2005 | 20.83 | 20.86 | 20.71 | 20.79 | 757,744 | -0.07(-0.35%) |
Jul 05, 2005 | 20.53 | 20.98 | 20.53 | 20.87 | 730,637 | -0.37(-1.76%) |
Jul 01, 2005 | 21.10 | 21.24 | 21.04 | 21.24 | 225,635 | +0.09(+0.44%) |
Jun 30, 2005 | 21.19 | 21.20 | 20.96 | 21.15 | 293,065 | +0.05(+0.25%) |
Jun 29, 2005 | 21.32 | 21.32 | 21.05 | 21.10 | 781,378 | -0.24(-1.12%) |
Jun 28, 2005 | 21.27 | 21.48 | 21.16 | 21.33 | 368,212 | -0.05(-0.24%) |
Jun 27, 2005 | 21.25 | 21.56 | 21.18 | 21.39 | 681,728 | -0.31(-1.43%) |
Jun 24, 2005 | 21.92 | 21.92 | 21.55 | 21.70 | 802,697 | -0.36(-1.65%) |
Jun 23, 2005 | 22.39 | 22.40 | 22.04 | 22.06 | 414,323 | -0.44(-1.94%) |
Jun 22, 2005 | 22.34 | 22.54 | 22.34 | 22.49 | 298,467 | +0.15(+0.65%) |
Jun 21, 2005 | 22.36 | 22.43 | 22.26 | 22.35 | 278,884 | -0.12(-0.55%) |
Jun 20, 2005 | 22.51 | 22.54 | 22.38 | 22.47 | 261,617 | -0.17(-0.73%) |
Jun 17, 2005 | 22.60 | 22.73 | 22.59 | 22.64 | 355,575 | +0.09(+0.41%) |
Jun 16, 2005 | 22.52 | 22.55 | 22.30 | 22.55 | 523,041 | +0.04(+0.18%) |
Jun 15, 2005 | 22.29 | 22.52 | 22.13 | 22.51 | 727,068 | +0.68(+3.14%) |
Jun 14, 2005 | 21.87 | 21.87 | 21.76 | 21.82 | 838,969 | +0.03(+0.14%) |
Jun 13, 2005 | 21.83 | 21.89 | 21.77 | 21.79 | 353,742 | +0.00(+0.00%) |
Jun 10, 2005 | 21.91 | 21.91 | 21.77 | 21.79 | 285,347 | -0.12(-0.57%) |
Jun 09, 2005 | 22.07 | 22.07 | 21.77 | 21.91 | 574,651 | -0.19(-0.84%) |
Jun 08, 2005 | 21.87 | 22.13 | 21.87 | 22.10 | 435,449 | +0.29(+1.33%) |
Jun 07, 2005 | 21.82 | 21.95 | 21.77 | 21.81 | 745,010 | -0.28(-1.27%) |
Jun 06, 2005 | 22.24 | 22.30 | 22.04 | 22.09 | 355,865 | -0.20(-0.88%) |
Jun 03, 2005 | 22.23 | 22.49 | 22.16 | 22.29 | 526,514 | +0.06(+0.28%) |
Jun 02, 2005 | 22.13 | 22.34 | 22.00 | 22.23 | 634,556 | +0.31(+1.42%) |
Jun 01, 2005 | 21.87 | 22.03 | 21.76 | 21.91 | 705,363 | +0.23(+1.05%) |
May 31, 2005 | 21.64 | 21.84 | 21.60 | 21.69 | 950,966 | +0.32(+1.50%) |
May 27, 2005 | 21.00 | 21.49 | 21.00 | 21.36 | 500,661 | +0.36(+1.73%) |
May 26, 2005 | 20.89 | 21.07 | 20.84 | 21.00 | 513,780 | +0.18(+0.85%) |
May 25, 2005 | 20.71 | 20.93 | 20.68 | 20.83 | 514,841 | -0.02(-0.10%) |
May 24, 2005 | 20.71 | 20.89 | 20.65 | 20.85 | 768,741 | -0.09(-0.45%) |
May 23, 2005 | 20.73 | 20.99 | 20.68 | 20.94 | 505,773 | +0.12(+0.60%) |
May 20, 2005 | 20.86 | 20.86 | 20.62 | 20.82 | 214,541 | -0.15(-0.69%) |
May 19, 2005 | 20.87 | 21.01 | 20.79 | 20.96 | 506,256 | +0.38(+1.86%) |
May 18, 2005 | 20.51 | 20.67 | 20.42 | 20.58 | 528,733 | +0.36(+1.79%) |
May 17, 2005 | 20.35 | 20.35 | 20.09 | 20.21 | 559,216 | -0.08(-0.41%) |
May 16, 2005 | 20.35 | 20.46 | 20.26 | 20.30 | 749,544 | +0.01(+0.05%) |
May 13, 2005 | 20.47 | 20.50 | 20.26 | 20.29 | 491,496 | -0.08(-0.41%) |
May 12, 2005 | 20.95 | 20.95 | 20.34 | 20.37 | 748,869 | -0.58(-2.77%) |
May 11, 2005 | 20.89 | 20.95 | 20.70 | 20.95 | 414,420 | +0.08(+0.40%) |
May 10, 2005 | 20.99 | 21.03 | 20.84 | 20.87 | 539,247 | -0.08(-0.40%) |
May 09, 2005 | 20.94 | 20.96 | 20.79 | 20.95 | 723,595 | -0.01(-0.05%) |
May 06, 2005 | 20.89 | 21.03 | 20.89 | 20.96 | 413,551 | +0.09(+0.45%) |
May 05, 2005 | 20.84 | 20.97 | 20.73 | 20.87 | 560,566 | +0.06(+0.30%) |
May 04, 2005 | 20.40 | 20.87 | 20.40 | 20.81 | 1,037,015 | +0.67(+3.35%) |
May 03, 2005 | 20.21 | 20.27 | 20.06 | 20.13 | 584,201 | -0.08(-0.41%) |