Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.93 | 21.93 | 20.80 | 21.41 | 1,170,261 | +0.51(+2.44%) |
Apr 27, 2006 | 22.54 | 22.65 | 20.77 | 20.90 | 2,736,209 | -3.24(-13.42%) |
Apr 26, 2006 | 23.84 | 24.27 | 23.84 | 24.14 | 867,356 | +0.25(+1.04%) |
Apr 25, 2006 | 23.54 | 24.09 | 23.29 | 23.89 | 650,639 | +0.47(+2.01%) |
Apr 24, 2006 | 23.80 | 23.81 | 23.04 | 23.42 | 453,152 | -0.32(-1.35%) |
Apr 21, 2006 | 24.19 | 24.19 | 23.54 | 23.74 | 336,123 | -0.24(-1.01%) |
Apr 20, 2006 | 24.25 | 24.28 | 23.68 | 23.98 | 355,082 | -0.22(-0.89%) |
Apr 19, 2006 | 24.02 | 24.23 | 23.68 | 24.20 | 538,668 | -0.05(-0.22%) |
Apr 18, 2006 | 23.41 | 24.29 | 23.32 | 24.25 | 266,136 | +0.92(+3.96%) |
Apr 17, 2006 | 23.85 | 24.11 | 23.02 | 23.33 | 310,654 | -0.44(-1.85%) |
Apr 13, 2006 | 23.26 | 23.94 | 23.26 | 23.77 | 361,580 | +0.39(+1.68%) |
Apr 12, 2006 | 23.36 | 23.56 | 23.19 | 23.37 | 329,022 | +0.01(+0.06%) |
Apr 11, 2006 | 23.55 | 23.70 | 23.25 | 23.36 | 307,234 | -0.01(-0.06%) |
Apr 10, 2006 | 24.00 | 24.00 | 23.20 | 23.37 | 694,809 | -0.69(-2.88%) |
Apr 07, 2006 | 24.74 | 24.74 | 23.85 | 24.07 | 855,424 | -0.53(-2.16%) |
Apr 06, 2006 | 24.53 | 25.04 | 24.38 | 24.60 | 839,768 | -0.44(-1.75%) |
Apr 05, 2006 | 24.66 | 25.17 | 24.50 | 25.04 | 763,476 | +0.48(+1.97%) |
Apr 04, 2006 | 24.35 | 24.58 | 23.98 | 24.55 | 655,749 | +0.01(+0.03%) |
Apr 03, 2006 | 24.26 | 24.79 | 24.11 | 24.55 | 626,801 | +0.26(+1.08%) |
Mar 31, 2006 | 24.22 | 24.59 | 24.09 | 24.28 | 1,137,877 | -0.03(-0.11%) |
Mar 30, 2006 | 23.62 | 24.37 | 23.45 | 24.31 | 887,780 | +0.79(+3.37%) |
Mar 29, 2006 | 22.52 | 23.63 | 22.37 | 23.52 | 691,609 | +1.11(+4.97%) |
Mar 28, 2006 | 22.34 | 22.59 | 22.22 | 22.41 | 592,949 | +0.14(+0.65%) |
Mar 27, 2006 | 22.16 | 22.27 | 22.06 | 22.26 | 237,705 | +0.16(+0.74%) |
Mar 24, 2006 | 21.86 | 22.12 | 21.75 | 22.10 | 245,567 | +0.32(+1.47%) |
Mar 23, 2006 | 21.57 | 22.02 | 21.50 | 21.78 | 398,286 | +0.19(+0.88%) |
Mar 22, 2006 | 21.76 | 21.82 | 21.48 | 21.59 | 505,840 | -0.24(-1.11%) |
Mar 21, 2006 | 21.81 | 22.39 | 21.61 | 21.83 | 444,410 | +0.05(+0.24%) |
Mar 20, 2006 | 21.84 | 21.91 | 21.68 | 21.78 | 462,451 | +0.00(+0.00%) |
Mar 17, 2006 | 21.72 | 21.92 | 21.50 | 21.78 | 743,667 | +0.17(+0.79%) |
Mar 16, 2006 | 22.24 | 22.26 | 21.50 | 21.61 | 518,662 | -0.50(-2.25%) |
Mar 15, 2006 | 22.25 | 22.28 | 21.81 | 22.10 | 216,260 | +0.01(+0.06%) |
Mar 14, 2006 | 21.52 | 22.21 | 21.50 | 22.09 | 287,621 | +0.48(+2.24%) |
Mar 13, 2006 | 21.61 | 21.89 | 21.49 | 21.61 | 473,862 | +0.15(+0.70%) |
Mar 10, 2006 | 21.70 | 21.74 | 21.17 | 21.46 | 613,207 | -0.14(-0.67%) |
Mar 09, 2006 | 21.60 | 22.24 | 21.48 | 21.60 | 414,559 | +0.08(+0.36%) |
Mar 08, 2006 | 21.47 | 21.62 | 21.01 | 21.52 | 461,408 | +0.19(+0.89%) |
Mar 07, 2006 | 21.88 | 21.88 | 21.12 | 21.33 | 596,685 | -0.65(-2.95%) |
Mar 06, 2006 | 22.52 | 22.66 | 21.73 | 21.98 | 434,503 | -0.60(-2.67%) |
Mar 03, 2006 | 22.65 | 23.03 | 22.48 | 22.58 | 572,040 | -0.18(-0.78%) |
Mar 02, 2006 | 22.92 | 22.97 | 22.54 | 22.76 | 354,135 | -0.29(-1.25%) |
Mar 01, 2006 | 22.39 | 23.20 | 22.34 | 23.05 | 426,383 | +0.71(+3.19%) |
Feb 28, 2006 | 22.48 | 22.57 | 22.18 | 22.33 | 338,167 | -0.15(-0.67%) |
Feb 27, 2006 | 22.61 | 22.86 | 22.37 | 22.48 | 280,158 | -0.16(-0.69%) |
Feb 24, 2006 | 22.29 | 22.64 | 22.29 | 22.64 | 284,393 | +0.34(+1.53%) |
Feb 23, 2006 | 22.39 | 22.70 | 22.24 | 22.30 | 297,828 | -0.22(-0.99%) |
Feb 22, 2006 | 22.37 | 22.63 | 22.17 | 22.52 | 312,439 | +0.29(+1.32%) |
Feb 21, 2006 | 22.43 | 22.50 | 22.05 | 22.23 | 320,807 | -0.14(-0.61%) |
Feb 17, 2006 | 22.81 | 22.81 | 22.25 | 22.37 | 387,338 | -0.38(-1.67%) |
Feb 16, 2006 | 22.48 | 22.80 | 22.48 | 22.75 | 433,424 | +0.39(+1.73%) |
Feb 15, 2006 | 22.20 | 22.52 | 22.12 | 22.36 | 640,935 | +0.36(+1.64%) |
Feb 14, 2006 | 21.44 | 22.21 | 21.28 | 22.00 | 531,864 | +0.67(+3.13%) |
Feb 13, 2006 | 21.59 | 21.66 | 21.21 | 21.33 | 403,757 | -0.28(-1.30%) |
Feb 10, 2006 | 21.40 | 21.72 | 21.20 | 21.61 | 479,220 | +0.15(+0.70%) |
Feb 09, 2006 | 21.88 | 22.22 | 21.45 | 21.46 | 608,355 | -0.58(-2.61%) |
Feb 08, 2006 | 21.31 | 22.15 | 21.27 | 22.04 | 625,176 | +0.81(+3.82%) |
Feb 07, 2006 | 21.47 | 21.87 | 21.19 | 21.23 | 471,033 | -0.33(-1.52%) |
Feb 06, 2006 | 21.29 | 21.62 | 21.29 | 21.55 | 406,888 | +0.27(+1.29%) |
Feb 03, 2006 | 21.11 | 21.67 | 21.10 | 21.28 | 409,350 | -0.01(-0.03%) |
Feb 02, 2006 | 21.32 | 21.99 | 21.01 | 21.29 | 689,733 | -0.15(-0.70%) |
Feb 01, 2006 | 21.61 | 21.78 | 21.37 | 21.44 | 928,333 | -0.30(-1.39%) |
Jan 31, 2006 | 21.71 | 22.18 | 21.59 | 21.74 | 732,430 | -0.07(-0.33%) |
Jan 30, 2006 | 21.55 | 22.25 | 21.53 | 21.81 | 963,626 | +0.11(+0.51%) |
Jan 27, 2006 | 21.95 | 22.60 | 21.48 | 21.70 | 1,660,764 | -0.84(-3.72%) |
Jan 26, 2006 | 22.86 | 25.05 | 21.67 | 22.54 | 6,622,614 | +2.75(+13.89%) |
Jan 25, 2006 | 19.75 | 19.92 | 19.48 | 19.79 | 1,065,145 | +0.09(+0.47%) |
Jan 24, 2006 | 19.44 | 19.92 | 19.39 | 19.70 | 436,724 | +0.30(+1.55%) |
Jan 23, 2006 | 19.36 | 19.56 | 19.12 | 19.39 | 279,845 | +0.15(+0.78%) |
Jan 20, 2006 | 19.75 | 19.75 | 19.15 | 19.24 | 766,680 | -0.46(-2.36%) |
Jan 19, 2006 | 18.90 | 19.82 | 18.90 | 19.71 | 858,263 | +0.84(+4.48%) |
Jan 18, 2006 | 18.98 | 19.34 | 18.76 | 18.86 | 571,743 | -0.31(-1.60%) |
Jan 17, 2006 | 19.31 | 19.34 | 18.95 | 19.17 | 292,134 | -0.26(-1.35%) |
Jan 13, 2006 | 19.66 | 19.85 | 19.33 | 19.43 | 297,533 | -0.32(-1.62%) |
Jan 12, 2006 | 19.99 | 20.09 | 19.68 | 19.75 | 384,841 | -0.43(-2.11%) |
Jan 11, 2006 | 20.04 | 20.18 | 19.81 | 20.18 | 382,962 | +0.20(+1.02%) |
Jan 10, 2006 | 19.72 | 20.08 | 19.69 | 19.98 | 573,374 | +0.10(+0.49%) |
Jan 09, 2006 | 19.73 | 19.92 | 19.63 | 19.88 | 465,285 | +0.15(+0.76%) |
Jan 06, 2006 | 19.34 | 19.85 | 19.06 | 19.73 | 577,686 | +0.56(+2.90%) |
Jan 05, 2006 | 18.91 | 19.34 | 18.90 | 19.17 | 550,708 | +0.17(+0.90%) |
Jan 04, 2006 | 19.20 | 19.47 | 18.96 | 19.00 | 505,659 | -0.29(-1.53%) |
Jan 03, 2006 | 19.18 | 19.37 | 18.60 | 19.30 | 603,193 | +0.12(+0.65%) |
Dec 30, 2005 | 19.08 | 19.28 | 18.85 | 19.17 | 530,094 | -0.01(-0.03%) |
Dec 29, 2005 | 19.21 | 19.37 | 19.09 | 19.18 | 299,614 | -0.14(-0.75%) |
Dec 28, 2005 | 19.13 | 19.39 | 19.07 | 19.32 | 348,328 | +0.15(+0.79%) |
Dec 27, 2005 | 19.19 | 19.34 | 18.94 | 19.17 | 500,798 | +0.02(+0.10%) |
Dec 23, 2005 | 18.95 | 19.32 | 18.95 | 19.15 | 356,688 | +0.09(+0.48%) |
Dec 22, 2005 | 19.07 | 19.14 | 18.66 | 19.06 | 681,799 | -0.09(-0.44%) |
Dec 21, 2005 | 18.94 | 19.36 | 18.94 | 19.15 | 426,545 | +0.26(+1.35%) |
Dec 20, 2005 | 18.98 | 19.43 | 18.75 | 18.89 | 390,934 | -0.04(-0.21%) |
Dec 19, 2005 | 19.13 | 19.49 | 18.83 | 18.93 | 606,323 | -0.20(-1.06%) |
Dec 16, 2005 | 19.05 | 19.28 | 18.88 | 19.13 | 973,199 | +0.01(+0.07%) |
Dec 15, 2005 | 19.75 | 19.79 | 19.03 | 19.12 | 631,481 | -0.61(-3.09%) |
Dec 14, 2005 | 19.91 | 20.13 | 19.69 | 19.73 | 498,665 | -0.15(-0.76%) |
Dec 13, 2005 | 19.94 | 20.17 | 19.73 | 19.88 | 407,400 | -0.07(-0.33%) |
Dec 12, 2005 | 20.02 | 20.31 | 19.80 | 19.94 | 326,044 | -0.03(-0.13%) |
Dec 09, 2005 | 20.06 | 20.45 | 19.38 | 19.97 | 468,674 | +0.09(+0.43%) |
Dec 08, 2005 | 20.08 | 20.34 | 19.64 | 19.89 | 540,139 | -0.08(-0.39%) |
Dec 07, 2005 | 20.55 | 20.69 | 19.70 | 19.96 | 954,033 | -0.62(-2.99%) |
Dec 06, 2005 | 20.93 | 20.97 | 20.50 | 20.58 | 385,955 | -0.30(-1.44%) |
Dec 05, 2005 | 20.91 | 20.95 | 20.30 | 20.88 | 369,516 | -0.05(-0.22%) |
Dec 02, 2005 | 21.14 | 21.43 | 20.80 | 20.93 | 376,213 | -0.24(-1.11%) |
Dec 01, 2005 | 20.29 | 21.31 | 20.29 | 21.16 | 617,885 | +0.92(+4.53%) |
Nov 30, 2005 | 20.23 | 20.51 | 20.15 | 20.25 | 429,291 | +0.07(+0.36%) |
Nov 29, 2005 | 20.52 | 20.78 | 20.09 | 20.17 | 291,579 | -0.19(-0.93%) |
Nov 28, 2005 | 20.70 | 20.91 | 20.09 | 20.36 | 498,479 | -0.30(-1.46%) |
Nov 25, 2005 | 20.34 | 20.66 | 20.30 | 20.66 | 118,755 | +0.33(+1.61%) |
Nov 23, 2005 | 20.40 | 20.82 | 20.32 | 20.34 | 516,772 | -0.09(-0.45%) |
Nov 22, 2005 | 19.77 | 20.67 | 19.76 | 20.43 | 865,622 | +0.63(+3.17%) |
Nov 21, 2005 | 19.49 | 19.88 | 19.29 | 19.80 | 424,664 | +0.31(+1.61%) |
Nov 18, 2005 | 19.05 | 19.60 | 18.94 | 19.49 | 460,322 | +0.54(+2.87%) |
Nov 17, 2005 | 18.98 | 19.03 | 18.54 | 18.94 | 516,464 | +0.03(+0.14%) |
Nov 16, 2005 | 18.84 | 19.15 | 18.78 | 18.92 | 432,672 | +0.09(+0.45%) |
Nov 15, 2005 | 19.02 | 19.24 | 18.75 | 18.83 | 375,194 | -0.19(-1.00%) |
Nov 14, 2005 | 19.62 | 19.62 | 18.91 | 19.02 | 725,273 | -0.55(-2.81%) |
Nov 11, 2005 | 19.23 | 19.64 | 19.23 | 19.57 | 751,886 | +0.33(+1.74%) |
Nov 10, 2005 | 18.73 | 19.27 | 18.71 | 19.24 | 501,359 | +0.39(+2.05%) |
Nov 09, 2005 | 18.70 | 18.98 | 18.58 | 18.85 | 347,468 | +0.12(+0.63%) |
Nov 08, 2005 | 18.87 | 19.06 | 18.60 | 18.73 | 395,805 | -0.25(-1.31%) |
Nov 07, 2005 | 19.01 | 19.06 | 18.68 | 18.98 | 621,500 | +0.02(+0.10%) |
Nov 04, 2005 | 19.04 | 19.23 | 18.84 | 18.96 | 463,984 | -0.09(-0.45%) |
Nov 03, 2005 | 18.98 | 19.21 | 18.83 | 19.05 | 536,027 | +0.01(+0.03%) |
Nov 02, 2005 | 18.87 | 19.06 | 18.72 | 19.04 | 710,287 | +0.10(+0.52%) |
Nov 01, 2005 | 19.29 | 19.29 | 18.69 | 18.94 | 546,278 | -0.30(-1.56%) |
Oct 31, 2005 | 18.89 | 19.61 | 18.83 | 19.24 | 911,890 | +0.42(+2.23%) |
Oct 28, 2005 | 18.58 | 18.90 | 18.37 | 18.82 | 801,859 | +0.33(+1.77%) |
Oct 27, 2005 | 18.87 | 19.02 | 18.13 | 18.50 | 1,194,253 | -0.54(-2.82%) |
Oct 26, 2005 | 18.69 | 19.30 | 18.65 | 19.03 | 539,243 | +0.23(+1.22%) |
Oct 25, 2005 | 18.99 | 19.32 | 18.55 | 18.81 | 552,332 | -0.27(-1.44%) |
Oct 24, 2005 | 19.17 | 19.51 | 18.95 | 19.08 | 503,094 | -0.03(-0.17%) |
Oct 21, 2005 | 18.82 | 19.39 | 18.82 | 19.11 | 499,518 | +0.29(+1.57%) |
Oct 20, 2005 | 18.71 | 19.19 | 18.57 | 18.82 | 527,558 | +0.09(+0.45%) |
Oct 19, 2005 | 18.48 | 18.77 | 17.84 | 18.73 | 656,004 | +0.17(+0.92%) |
Oct 18, 2005 | 18.87 | 18.87 | 18.41 | 18.56 | 385,908 | -0.29(-1.56%) |
Oct 17, 2005 | 18.77 | 19.01 | 18.52 | 18.86 | 380,790 | +0.07(+0.38%) |
Oct 14, 2005 | 18.78 | 18.96 | 18.46 | 18.79 | 316,612 | +0.07(+0.38%) |
Oct 13, 2005 | 18.88 | 18.88 | 18.34 | 18.71 | 757,690 | -0.07(-0.35%) |
Oct 12, 2005 | 18.50 | 18.94 | 18.25 | 18.78 | 629,590 | +0.21(+1.13%) |
Oct 11, 2005 | 18.79 | 18.92 | 18.43 | 18.57 | 1,077,251 | -0.26(-1.36%) |
Oct 10, 2005 | 18.84 | 19.22 | 18.65 | 18.82 | 308,470 | -0.06(-0.31%) |
Oct 07, 2005 | 19.02 | 19.20 | 18.85 | 18.88 | 382,924 | -0.08(-0.41%) |
Oct 06, 2005 | 18.92 | 19.28 | 18.59 | 18.96 | 897,515 | +0.05(+0.24%) |
Oct 05, 2005 | 19.10 | 19.27 | 18.90 | 18.92 | 367,344 | -0.26(-1.33%) |
Oct 04, 2005 | 19.36 | 19.77 | 19.16 | 19.17 | 280,467 | -0.16(-0.85%) |
Oct 03, 2005 | 19.24 | 19.55 | 19.17 | 19.34 | 484,515 | +0.10(+0.54%) |
Sep 30, 2005 | 18.92 | 19.36 | 18.92 | 19.23 | 313,336 | +0.18(+0.96%) |
Sep 29, 2005 | 18.64 | 19.17 | 18.45 | 19.05 | 429,751 | +0.46(+2.50%) |
Sep 28, 2005 | 18.54 | 18.98 | 18.48 | 18.58 | 323,957 | +0.06(+0.32%) |
Sep 27, 2005 | 18.53 | 18.68 | 18.26 | 18.52 | 385,636 | +0.01(+0.07%) |
Sep 26, 2005 | 18.59 | 18.85 | 18.46 | 18.51 | 407,144 | +0.02(+0.11%) |
Sep 23, 2005 | 18.49 | 18.72 | 18.02 | 18.49 | 584,791 | +0.33(+1.84%) |
Sep 22, 2005 | 18.16 | 18.45 | 17.99 | 18.16 | 624,331 | -0.26(-1.42%) |
Sep 21, 2005 | 18.82 | 19.03 | 18.41 | 18.42 | 603,004 | -0.45(-2.36%) |
Sep 20, 2005 | 19.30 | 19.43 | 18.85 | 18.86 | 403,721 | -0.30(-1.57%) |
Sep 19, 2005 | 19.48 | 19.64 | 19.12 | 19.17 | 352,893 | -0.34(-1.74%) |
Sep 16, 2005 | 19.79 | 19.83 | 19.39 | 19.51 | 608,177 | -0.16(-0.83%) |
Sep 15, 2005 | 19.97 | 20.32 | 19.60 | 19.67 | 277,562 | -0.27(-1.38%) |
Sep 14, 2005 | 20.21 | 20.27 | 19.77 | 19.94 | 430,216 | -0.24(-1.17%) |
Sep 13, 2005 | 20.30 | 20.44 | 20.02 | 20.18 | 347,369 | -0.18(-0.90%) |
Sep 12, 2005 | 20.26 | 20.76 | 20.26 | 20.36 | 347,666 | -0.01(-0.03%) |
Sep 09, 2005 | 20.02 | 20.78 | 20.02 | 20.37 | 726,637 | +0.38(+1.90%) |
Sep 08, 2005 | 19.53 | 20.08 | 19.43 | 19.99 | 444,234 | +0.39(+2.00%) |
Sep 07, 2005 | 19.79 | 19.89 | 19.40 | 19.60 | 191,348 | -0.21(-1.06%) |
Sep 06, 2005 | 19.27 | 19.88 | 19.25 | 19.81 | 368,899 | +0.63(+3.28%) |
Sep 02, 2005 | 19.34 | 19.42 | 19.02 | 19.18 | 295,776 | -0.20(-1.01%) |
Sep 01, 2005 | 19.31 | 19.74 | 19.28 | 19.37 | 294,963 | -0.14(-0.70%) |
Aug 31, 2005 | 19.14 | 19.58 | 18.98 | 19.51 | 743,507 | +0.35(+1.85%) |
Aug 30, 2005 | 19.30 | 19.34 | 18.96 | 19.16 | 416,307 | -0.20(-1.01%) |
Aug 29, 2005 | 18.93 | 19.51 | 18.93 | 19.36 | 362,154 | +0.42(+2.21%) |
Aug 26, 2005 | 18.99 | 19.32 | 18.49 | 18.94 | 422,687 | -0.06(-0.31%) |
Aug 25, 2005 | 19.00 | 19.33 | 18.88 | 19.00 | 169,855 | +0.01(+0.03%) |
Aug 24, 2005 | 19.03 | 19.40 | 18.80 | 18.99 | 430,480 | -0.07(-0.38%) |
Aug 23, 2005 | 19.21 | 19.30 | 18.91 | 19.06 | 301,366 | -0.12(-0.65%) |
Aug 22, 2005 | 19.22 | 19.49 | 19.01 | 19.18 | 359,714 | +0.07(+0.38%) |
Aug 19, 2005 | 19.00 | 19.24 | 18.96 | 19.11 | 264,396 | +0.05(+0.24%) |
Aug 18, 2005 | 19.04 | 19.25 | 18.73 | 19.07 | 288,417 | -0.02(-0.10%) |
Aug 17, 2005 | 19.00 | 19.39 | 19.00 | 19.09 | 417,885 | +0.17(+0.90%) |
Aug 16, 2005 | 19.01 | 19.09 | 18.72 | 18.92 | 623,381 | -0.15(-0.79%) |
Aug 15, 2005 | 18.69 | 19.31 | 18.69 | 19.07 | 570,082 | +0.42(+2.25%) |
Aug 12, 2005 | 18.82 | 19.01 | 18.49 | 18.65 | 425,709 | -0.22(-1.18%) |
Aug 11, 2005 | 18.52 | 19.18 | 18.52 | 18.87 | 831,887 | +0.46(+2.49%) |
Aug 10, 2005 | 18.76 | 19.13 | 18.38 | 18.41 | 770,165 | -0.29(-1.54%) |
Aug 09, 2005 | 18.82 | 18.98 | 18.23 | 18.70 | 637,477 | -0.05(-0.28%) |
Aug 08, 2005 | 19.53 | 19.53 | 18.69 | 18.75 | 964,240 | -0.67(-3.47%) |
Aug 05, 2005 | 19.62 | 19.71 | 19.31 | 19.43 | 548,065 | -0.22(-1.13%) |
Aug 04, 2005 | 19.84 | 19.87 | 19.53 | 19.65 | 522,022 | -0.25(-1.25%) |
Aug 03, 2005 | 20.43 | 20.47 | 19.86 | 19.90 | 843,181 | -0.53(-2.59%) |
Aug 02, 2005 | 19.87 | 20.64 | 19.68 | 20.43 | 786,842 | +0.66(+3.34%) |
Aug 01, 2005 | 19.68 | 19.85 | 19.66 | 19.77 | 641,747 | +0.08(+0.43%) |
Jul 29, 2005 | 19.70 | 19.83 | 19.41 | 19.68 | 810,042 | -0.11(-0.56%) |
Jul 28, 2005 | 20.25 | 20.25 | 19.11 | 19.79 | 3,327,504 | -1.15(-5.50%) |
Jul 27, 2005 | 21.34 | 21.34 | 20.61 | 20.95 | 1,019,167 | -0.37(-1.75%) |
Jul 26, 2005 | 21.64 | 21.67 | 21.09 | 21.32 | 605,249 | -0.28(-1.27%) |
Jul 25, 2005 | 21.43 | 21.76 | 21.36 | 21.59 | 489,661 | +0.16(+0.73%) |
Jul 22, 2005 | 21.31 | 21.67 | 21.14 | 21.44 | 710,539 | +0.16(+0.77%) |
Jul 21, 2005 | 21.69 | 21.69 | 21.16 | 21.27 | 779,667 | -0.39(-1.81%) |
Jul 20, 2005 | 20.93 | 21.78 | 20.58 | 21.67 | 1,194,533 | +0.65(+3.12%) |
Jul 19, 2005 | 20.77 | 21.19 | 20.68 | 21.01 | 476,262 | +0.30(+1.45%) |
Jul 18, 2005 | 21.13 | 21.22 | 20.58 | 20.71 | 578,220 | -0.42(-1.98%) |
Jul 15, 2005 | 21.27 | 21.38 | 20.73 | 21.13 | 543,914 | -0.30(-1.41%) |
Jul 14, 2005 | 21.11 | 21.66 | 21.11 | 21.43 | 997,123 | +0.44(+2.09%) |
Jul 13, 2005 | 21.24 | 21.36 | 20.89 | 20.99 | 504,272 | -0.24(-1.14%) |
Jul 12, 2005 | 21.25 | 21.50 | 20.95 | 21.23 | 540,268 | -0.14(-0.64%) |
Jul 11, 2005 | 20.62 | 21.53 | 20.46 | 21.37 | 1,004,739 | +0.81(+3.91%) |
Jul 08, 2005 | 19.80 | 20.57 | 19.74 | 20.57 | 519,715 | +0.73(+3.70%) |
Jul 07, 2005 | 19.43 | 19.91 | 19.17 | 19.83 | 556,256 | +0.14(+0.70%) |
Jul 06, 2005 | 19.75 | 19.98 | 19.55 | 19.70 | 637,161 | -0.07(-0.36%) |
Jul 05, 2005 | 18.92 | 20.02 | 18.90 | 19.77 | 1,239,468 | +0.87(+4.61%) |
Jul 01, 2005 | 19.02 | 19.18 | 18.57 | 18.90 | 679,240 | -0.08(-0.41%) |
Jun 30, 2005 | 19.60 | 19.66 | 18.97 | 18.98 | 686,755 | -0.57(-2.91%) |
Jun 29, 2005 | 19.86 | 19.97 | 19.48 | 19.55 | 462,691 | -0.37(-1.84%) |
Jun 28, 2005 | 19.37 | 19.92 | 19.29 | 19.91 | 418,973 | +0.56(+2.87%) |
Jun 27, 2005 | 19.52 | 19.72 | 19.12 | 19.36 | 533,825 | -0.40(-2.02%) |
Jun 24, 2005 | 20.27 | 20.34 | 19.53 | 19.75 | 640,093 | -0.51(-2.52%) |
Jun 23, 2005 | 20.29 | 20.85 | 20.19 | 20.27 | 683,833 | -0.07(-0.35%) |
Jun 22, 2005 | 20.51 | 20.55 | 20.13 | 20.34 | 592,082 | -0.16(-0.80%) |
Jun 21, 2005 | 20.38 | 20.51 | 20.24 | 20.50 | 295,206 | +0.05(+0.26%) |
Jun 20, 2005 | 20.47 | 20.85 | 20.44 | 20.45 | 318,314 | -0.28(-1.36%) |
Jun 17, 2005 | 20.41 | 20.74 | 20.22 | 20.73 | 767,960 | +0.29(+1.41%) |
Jun 16, 2005 | 20.09 | 20.55 | 20.09 | 20.44 | 307,551 | +0.26(+1.30%) |
Jun 15, 2005 | 20.24 | 20.45 | 19.91 | 20.18 | 511,541 | +0.01(+0.03%) |
Jun 14, 2005 | 19.92 | 20.28 | 19.92 | 20.17 | 659,231 | +0.01(+0.03%) |
Jun 13, 2005 | 20.26 | 20.32 | 19.86 | 20.17 | 405,697 | -0.04(-0.19%) |
Jun 10, 2005 | 20.39 | 20.39 | 20.05 | 20.21 | 306,362 | -0.18(-0.90%) |
Jun 09, 2005 | 19.96 | 20.45 | 19.70 | 20.39 | 463,831 | +0.46(+2.30%) |
Jun 08, 2005 | 20.15 | 20.32 | 19.83 | 19.93 | 465,609 | -0.21(-1.04%) |
Jun 07, 2005 | 20.36 | 20.62 | 20.09 | 20.14 | 375,304 | -0.12(-0.61%) |
Jun 06, 2005 | 20.20 | 20.33 | 20.06 | 20.27 | 357,331 | +0.03(+0.16%) |
Jun 03, 2005 | 20.68 | 20.79 | 20.23 | 20.23 | 555,631 | -0.56(-2.71%) |
Jun 02, 2005 | 20.72 | 21.00 | 20.51 | 20.80 | 382,997 | +0.05(+0.22%) |
Jun 01, 2005 | 20.51 | 21.02 | 20.36 | 20.75 | 591,047 | +0.24(+1.18%) |
May 31, 2005 | 20.44 | 20.75 | 20.32 | 20.51 | 457,952 | -0.04(-0.19%) |
May 27, 2005 | 20.54 | 20.74 | 20.19 | 20.55 | 412,741 | -0.05(-0.22%) |
May 26, 2005 | 19.85 | 20.59 | 19.80 | 20.59 | 612,052 | +0.71(+3.59%) |
May 25, 2005 | 20.35 | 20.35 | 19.68 | 19.88 | 424,311 | -0.44(-2.16%) |
May 24, 2005 | 19.75 | 20.38 | 19.63 | 20.32 | 606,519 | +0.52(+2.65%) |
May 23, 2005 | 19.87 | 20.03 | 19.53 | 19.79 | 483,791 | +0.04(+0.20%) |
May 20, 2005 | 19.80 | 19.87 | 19.51 | 19.75 | 377,595 | -0.09(-0.43%) |
May 19, 2005 | 20.12 | 20.49 | 19.75 | 19.84 | 514,248 | -0.33(-1.62%) |
May 18, 2005 | 19.13 | 20.33 | 19.13 | 20.17 | 1,135,123 | +1.18(+6.20%) |
May 17, 2005 | 18.78 | 19.18 | 18.65 | 18.99 | 427,609 | +0.01(+0.03%) |
May 16, 2005 | 18.29 | 19.01 | 18.29 | 18.98 | 898,372 | +0.58(+3.13%) |
May 13, 2005 | 18.14 | 18.86 | 18.10 | 18.41 | 905,038 | +0.27(+1.52%) |
May 12, 2005 | 18.22 | 18.60 | 18.07 | 18.13 | 503,669 | -0.18(-0.97%) |
May 11, 2005 | 18.03 | 18.52 | 18.00 | 18.31 | 605,462 | +0.21(+1.16%) |
May 10, 2005 | 18.28 | 18.45 | 17.80 | 18.10 | 885,360 | -0.45(-2.40%) |
May 09, 2005 | 18.28 | 18.55 | 18.12 | 18.54 | 544,578 | +0.22(+1.18%) |
May 06, 2005 | 18.86 | 18.86 | 18.26 | 18.33 | 694,073 | -0.47(-2.51%) |
May 05, 2005 | 18.78 | 19.27 | 18.49 | 18.80 | 968,388 | -0.11(-0.59%) |
May 04, 2005 | 18.22 | 18.92 | 18.22 | 18.91 | 778,711 | +0.60(+3.29%) |
May 03, 2005 | 18.10 | 18.68 | 18.00 | 18.31 | 1,106,175 | +0.22(+1.23%) |