Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 19.44 | 19.44 | 19.17 | 19.27 | 557,570 | -0.07(-0.34%) |
Mar 30, 2006 | 19.16 | 19.43 | 19.14 | 19.34 | 452,290 | +0.24(+1.25%) |
Mar 29, 2006 | 19.02 | 19.19 | 18.93 | 19.10 | 341,035 | +0.08(+0.42%) |
Mar 28, 2006 | 19.18 | 19.22 | 18.84 | 19.02 | 349,838 | -0.23(-1.20%) |
Mar 27, 2006 | 19.14 | 19.39 | 19.08 | 19.25 | 490,189 | +0.03(+0.14%) |
Mar 24, 2006 | 19.38 | 19.65 | 19.10 | 19.22 | 649,344 | -0.11(-0.55%) |
Mar 23, 2006 | 19.82 | 19.87 | 19.26 | 19.33 | 531,799 | -0.56(-2.82%) |
Mar 22, 2006 | 19.04 | 19.98 | 19.00 | 19.89 | 730,107 | +0.84(+4.40%) |
Mar 21, 2006 | 19.76 | 19.83 | 19.02 | 19.05 | 1,410,502 | -0.79(-3.96%) |
Mar 20, 2006 | 19.82 | 19.93 | 19.55 | 19.84 | 1,025,996 | -0.09(-0.46%) |
Mar 17, 2006 | 19.89 | 20.09 | 19.65 | 19.93 | 818,850 | +0.11(+0.57%) |
Mar 16, 2006 | 19.69 | 19.88 | 19.46 | 19.82 | 888,394 | +0.22(+1.15%) |
Mar 15, 2006 | 19.23 | 19.63 | 19.10 | 19.59 | 942,590 | +0.27(+1.40%) |
Mar 14, 2006 | 19.55 | 19.80 | 19.00 | 19.32 | 996,648 | -0.32(-1.61%) |
Mar 13, 2006 | 20.46 | 20.50 | 19.49 | 19.64 | 1,145,091 | -0.90(-4.37%) |
Mar 10, 2006 | 20.17 | 20.95 | 20.17 | 20.54 | 737,203 | +0.15(+0.71%) |
Mar 09, 2006 | 20.17 | 21.70 | 19.99 | 20.39 | 3,376,868 | -0.99(-4.63%) |
Mar 08, 2006 | 21.37 | 21.52 | 21.07 | 21.38 | 798,303 | +0.05(+0.25%) |
Mar 07, 2006 | 21.63 | 21.80 | 21.33 | 21.33 | 596,653 | -0.48(-2.18%) |
Mar 06, 2006 | 21.55 | 22.09 | 21.31 | 21.81 | 587,283 | +0.26(+1.23%) |
Mar 03, 2006 | 21.81 | 21.86 | 21.36 | 21.54 | 381,148 | -0.32(-1.45%) |
Mar 02, 2006 | 21.34 | 21.89 | 21.04 | 21.86 | 781,430 | +0.53(+2.48%) |
Mar 01, 2006 | 20.78 | 21.36 | 20.63 | 21.33 | 589,708 | +0.65(+3.16%) |
Feb 28, 2006 | 20.89 | 20.97 | 20.54 | 20.68 | 436,354 | -0.21(-1.01%) |
Feb 27, 2006 | 20.87 | 21.04 | 20.37 | 20.89 | 393,502 | +0.01(+0.03%) |
Feb 24, 2006 | 20.25 | 20.91 | 20.02 | 20.88 | 451,209 | +0.71(+3.50%) |
Feb 23, 2006 | 20.53 | 20.56 | 20.11 | 20.17 | 321,206 | -0.31(-1.52%) |
Feb 22, 2006 | 20.09 | 20.61 | 19.98 | 20.48 | 366,652 | +0.47(+2.34%) |
Feb 21, 2006 | 20.38 | 20.41 | 19.92 | 20.02 | 434,999 | -0.42(-2.04%) |
Feb 17, 2006 | 20.47 | 20.57 | 20.26 | 20.43 | 375,343 | +0.01(+0.03%) |
Feb 16, 2006 | 20.39 | 20.55 | 20.17 | 20.43 | 363,767 | +0.02(+0.10%) |
Feb 15, 2006 | 20.03 | 20.47 | 19.86 | 20.41 | 668,645 | +0.38(+1.88%) |
Feb 14, 2006 | 19.57 | 20.11 | 19.56 | 20.03 | 478,963 | +0.52(+2.68%) |
Feb 13, 2006 | 19.46 | 19.69 | 19.27 | 19.51 | 324,261 | -0.13(-0.64%) |
Feb 10, 2006 | 19.79 | 19.79 | 19.22 | 19.63 | 335,778 | -0.11(-0.57%) |
Feb 09, 2006 | 19.28 | 19.93 | 19.28 | 19.75 | 716,653 | +0.44(+2.26%) |
Feb 08, 2006 | 18.88 | 19.43 | 18.79 | 19.31 | 873,828 | +0.48(+2.53%) |
Feb 07, 2006 | 18.64 | 18.91 | 18.56 | 18.83 | 661,154 | +0.01(+0.07%) |
Feb 06, 2006 | 19.63 | 19.72 | 18.68 | 18.82 | 1,765,156 | -1.24(-6.19%) |
Feb 03, 2006 | 20.28 | 20.33 | 19.88 | 20.06 | 929,150 | -0.22(-1.07%) |
Feb 02, 2006 | 20.80 | 20.84 | 19.85 | 20.28 | 938,660 | -0.59(-2.85%) |
Feb 01, 2006 | 20.97 | 20.97 | 20.63 | 20.87 | 503,329 | -0.17(-0.78%) |
Jan 31, 2006 | 21.24 | 21.28 | 20.83 | 21.04 | 730,643 | -0.15(-0.69%) |
Jan 30, 2006 | 21.53 | 21.53 | 21.13 | 21.18 | 487,469 | -0.36(-1.69%) |
Jan 27, 2006 | 21.23 | 21.91 | 21.28 | 21.55 | 362,822 | +0.32(+1.49%) |
Jan 26, 2006 | 20.85 | 21.27 | 20.85 | 21.23 | 331,064 | +0.37(+1.77%) |
Jan 25, 2006 | 21.13 | 21.27 | 20.75 | 20.86 | 426,319 | -0.22(-1.03%) |
Jan 24, 2006 | 20.71 | 21.24 | 20.71 | 21.08 | 377,396 | +0.30(+1.46%) |
Jan 23, 2006 | 21.67 | 21.67 | 20.72 | 20.78 | 472,140 | -0.76(-3.53%) |
Jan 20, 2006 | 21.61 | 21.75 | 21.27 | 21.54 | 696,976 | -0.03(-0.15%) |
Jan 19, 2006 | 21.54 | 21.94 | 21.24 | 21.57 | 468,260 | +0.21(+0.99%) |
Jan 18, 2006 | 20.91 | 21.49 | 20.71 | 21.36 | 726,084 | +0.28(+1.35%) |
Jan 17, 2006 | 21.18 | 21.20 | 20.91 | 21.07 | 599,357 | -0.07(-0.31%) |
Jan 13, 2006 | 21.02 | 21.45 | 20.93 | 21.14 | 480,629 | +0.05(+0.25%) |
Jan 12, 2006 | 21.75 | 21.75 | 21.04 | 21.09 | 569,947 | -0.61(-2.83%) |
Jan 11, 2006 | 22.29 | 22.39 | 21.57 | 21.70 | 643,300 | -0.55(-2.46%) |
Jan 10, 2006 | 22.39 | 22.46 | 21.95 | 22.25 | 1,072,238 | +0.13(+0.60%) |
Jan 09, 2006 | 21.04 | 22.12 | 20.95 | 22.12 | 1,621,458 | +1.08(+5.12%) |
Jan 06, 2006 | 20.85 | 21.05 | 20.68 | 21.04 | 627,231 | +0.17(+0.79%) |
Jan 05, 2006 | 20.79 | 21.00 | 20.68 | 20.87 | 584,984 | +0.05(+0.25%) |
Jan 04, 2006 | 20.23 | 20.87 | 19.88 | 20.82 | 774,778 | +0.54(+2.64%) |
Jan 03, 2006 | 20.41 | 20.43 | 19.49 | 20.29 | 724,706 | +0.11(+0.52%) |
Dec 30, 2005 | 20.39 | 20.58 | 20.17 | 20.18 | 691,577 | -0.28(-1.39%) |
Dec 29, 2005 | 20.45 | 20.68 | 20.40 | 20.46 | 783,487 | -0.06(-0.29%) |
Dec 28, 2005 | 20.64 | 20.83 | 20.22 | 20.52 | 756,902 | -0.12(-0.58%) |
Dec 27, 2005 | 20.97 | 21.29 | 20.62 | 20.64 | 829,867 | -0.33(-1.57%) |
Dec 23, 2005 | 21.44 | 21.56 | 20.97 | 20.97 | 1,409,966 | -0.50(-2.34%) |
Dec 22, 2005 | 20.98 | 21.48 | 20.95 | 21.48 | 1,347,030 | +0.67(+3.21%) |
Dec 21, 2005 | 20.22 | 21.20 | 20.22 | 20.81 | 1,611,472 | +0.83(+4.13%) |
Dec 20, 2005 | 20.06 | 20.40 | 19.82 | 19.98 | 895,816 | -0.08(-0.39%) |
Dec 19, 2005 | 20.35 | 20.87 | 19.92 | 20.06 | 1,366,600 | +0.31(+1.57%) |
Dec 16, 2005 | 20.06 | 20.11 | 19.43 | 19.75 | 1,401,704 | -0.15(-0.73%) |
Dec 15, 2005 | 20.47 | 20.64 | 19.55 | 19.90 | 1,299,048 | -0.52(-2.52%) |
Dec 14, 2005 | 20.20 | 20.68 | 20.20 | 20.41 | 1,465,004 | +0.19(+0.95%) |
Dec 13, 2005 | 21.25 | 21.45 | 20.18 | 20.22 | 2,975,426 | -0.09(-0.46%) |
Dec 12, 2005 | 20.38 | 21.04 | 20.21 | 20.31 | 2,837,732 | -0.11(-0.55%) |
Dec 09, 2005 | 20.91 | 21.20 | 20.35 | 20.43 | 1,790,532 | -0.47(-2.24%) |
Dec 08, 2005 | 22.08 | 22.13 | 20.82 | 20.89 | 2,727,780 | -1.07(-4.87%) |
Dec 07, 2005 | 22.74 | 23.19 | 21.50 | 21.96 | 4,109,349 | -0.97(-4.23%) |
Dec 06, 2005 | 28.41 | 28.74 | 22.34 | 22.94 | 12,656,277 | -4.48(-16.35%) |
Dec 05, 2005 | 28.27 | 28.48 | 26.03 | 27.42 | 2,243,955 | -2.10(-7.11%) |
Dec 02, 2005 | 29.89 | 30.16 | 29.35 | 29.52 | 414,561 | -0.34(-1.15%) |
Dec 01, 2005 | 29.07 | 30.09 | 28.94 | 29.86 | 565,042 | +1.06(+3.67%) |
Nov 30, 2005 | 29.34 | 29.61 | 28.75 | 28.80 | 366,625 | -0.64(-2.18%) |
Nov 29, 2005 | 28.64 | 29.78 | 28.64 | 29.44 | 635,374 | +0.98(+3.43%) |
Nov 28, 2005 | 29.46 | 29.57 | 28.31 | 28.46 | 634,455 | -0.60(-2.07%) |
Nov 25, 2005 | 29.07 | 29.45 | 28.79 | 29.07 | 199,881 | +0.12(+0.41%) |
Nov 23, 2005 | 28.91 | 29.65 | 28.75 | 28.95 | 697,467 | +0.21(+0.74%) |
Nov 22, 2005 | 29.36 | 29.48 | 28.25 | 28.74 | 894,290 | -0.50(-1.70%) |
Nov 21, 2005 | 27.28 | 29.36 | 27.06 | 29.23 | 1,981,371 | +2.71(+10.21%) |
Nov 18, 2005 | 27.19 | 27.19 | 26.44 | 26.52 | 338,118 | -0.45(-1.67%) |
Nov 17, 2005 | 26.23 | 27.08 | 26.16 | 26.97 | 733,476 | +0.61(+2.33%) |
Nov 16, 2005 | 26.53 | 26.70 | 26.16 | 26.36 | 309,800 | -0.22(-0.82%) |
Nov 15, 2005 | 25.96 | 27.04 | 25.96 | 26.58 | 770,413 | +0.61(+2.37%) |
Nov 14, 2005 | 26.58 | 26.60 | 25.86 | 25.96 | 301,474 | -0.51(-1.92%) |
Nov 11, 2005 | 26.33 | 26.63 | 26.19 | 26.47 | 219,320 | +0.05(+0.17%) |
Nov 10, 2005 | 26.32 | 26.75 | 25.97 | 26.42 | 497,000 | +0.09(+0.33%) |
Nov 09, 2005 | 25.66 | 26.85 | 25.56 | 26.34 | 777,264 | +0.79(+3.08%) |
Nov 08, 2005 | 26.23 | 26.40 | 25.42 | 25.55 | 320,825 | -0.62(-2.37%) |
Nov 07, 2005 | 25.74 | 26.31 | 25.19 | 26.17 | 470,313 | +0.55(+2.14%) |
Nov 04, 2005 | 25.83 | 25.95 | 25.25 | 25.62 | 338,459 | -0.15(-0.56%) |
Nov 03, 2005 | 26.42 | 26.71 | 25.67 | 25.77 | 690,039 | -0.44(-1.66%) |
Nov 02, 2005 | 25.24 | 26.21 | 25.10 | 26.21 | 512,528 | +1.13(+4.50%) |
Nov 01, 2005 | 25.47 | 25.50 | 24.94 | 25.08 | 328,201 | -0.26(-1.04%) |
Oct 31, 2005 | 24.93 | 25.74 | 24.71 | 25.34 | 427,163 | +0.54(+2.16%) |
Oct 28, 2005 | 25.10 | 25.40 | 24.10 | 24.80 | 1,060,733 | -0.34(-1.37%) |
Oct 27, 2005 | 26.50 | 26.58 | 24.77 | 25.15 | 935,696 | -1.42(-5.35%) |
Oct 26, 2005 | 27.41 | 27.53 | 26.49 | 26.57 | 685,179 | -0.83(-3.04%) |
Oct 25, 2005 | 27.57 | 27.57 | 26.78 | 27.40 | 502,277 | -0.10(-0.36%) |
Oct 24, 2005 | 27.57 | 27.59 | 27.18 | 27.50 | 563,919 | +0.39(+1.44%) |
Oct 21, 2005 | 27.70 | 27.74 | 26.93 | 27.11 | 818,029 | +0.25(+0.93%) |
Oct 20, 2005 | 26.28 | 27.81 | 26.23 | 26.86 | 1,656,653 | +0.84(+3.22%) |
Oct 19, 2005 | 25.73 | 26.23 | 25.04 | 26.02 | 650,294 | +0.24(+0.92%) |
Oct 18, 2005 | 26.03 | 26.28 | 25.48 | 25.78 | 784,567 | -0.36(-1.36%) |
Oct 17, 2005 | 26.31 | 26.58 | 26.03 | 26.14 | 380,573 | -0.11(-0.43%) |
Oct 14, 2005 | 26.07 | 26.73 | 25.80 | 26.25 | 623,847 | +0.45(+1.74%) |
Oct 13, 2005 | 25.43 | 26.01 | 24.52 | 25.80 | 1,000,559 | -0.09(-0.36%) |
Oct 12, 2005 | 27.01 | 27.13 | 25.44 | 25.89 | 897,083 | -1.12(-4.13%) |
Oct 11, 2005 | 27.51 | 27.84 | 26.75 | 27.01 | 598,446 | +0.04(+0.15%) |
Oct 10, 2005 | 27.30 | 27.51 | 26.61 | 26.97 | 485,872 | -0.33(-1.21%) |
Oct 07, 2005 | 26.56 | 27.68 | 26.56 | 27.30 | 573,084 | +0.52(+1.95%) |
Oct 06, 2005 | 27.62 | 27.85 | 26.57 | 26.78 | 709,290 | -0.84(-3.04%) |
Oct 05, 2005 | 28.31 | 28.31 | 27.43 | 27.62 | 656,635 | -0.53(-1.88%) |
Oct 04, 2005 | 27.72 | 28.64 | 27.38 | 28.15 | 1,130,774 | +1.12(+4.13%) |
Oct 03, 2005 | 27.20 | 27.39 | 26.86 | 27.03 | 611,684 | -0.36(-1.33%) |
Sep 30, 2005 | 27.04 | 27.67 | 26.79 | 27.39 | 838,441 | +0.49(+1.82%) |
Sep 29, 2005 | 26.60 | 26.92 | 26.36 | 26.91 | 605,226 | +0.42(+1.60%) |
Sep 28, 2005 | 27.23 | 27.37 | 26.35 | 26.48 | 769,401 | -0.50(-1.86%) |
Sep 27, 2005 | 26.73 | 27.37 | 26.66 | 26.98 | 1,006,711 | +0.31(+1.16%) |
Sep 26, 2005 | 26.64 | 26.96 | 26.05 | 26.67 | 1,788,573 | +0.81(+3.12%) |
Sep 23, 2005 | 25.87 | 26.63 | 25.72 | 25.87 | 1,424,811 | -0.98(-3.67%) |
Sep 22, 2005 | 26.85 | 27.18 | 25.50 | 26.85 | 3,653,190 | +2.23(+9.04%) |
Sep 21, 2005 | 24.40 | 24.73 | 23.89 | 24.63 | 506,487 | +0.36(+1.47%) |
Sep 20, 2005 | 24.06 | 25.06 | 24.05 | 24.27 | 448,612 | +0.13(+0.52%) |
Sep 19, 2005 | 24.67 | 24.80 | 24.08 | 24.14 | 336,594 | -0.53(-2.14%) |
Sep 16, 2005 | 24.77 | 24.80 | 23.96 | 24.67 | 671,345 | +0.01(+0.03%) |
Sep 15, 2005 | 24.89 | 25.28 | 24.53 | 24.67 | 322,547 | -0.13(-0.51%) |
Sep 14, 2005 | 25.49 | 25.49 | 24.67 | 24.79 | 330,614 | -0.69(-2.72%) |
Sep 13, 2005 | 24.71 | 25.71 | 24.71 | 25.49 | 590,025 | +0.72(+2.91%) |
Sep 12, 2005 | 24.98 | 25.23 | 24.65 | 24.77 | 363,478 | -0.27(-1.08%) |
Sep 09, 2005 | 25.17 | 25.37 | 24.94 | 25.04 | 343,397 | -0.13(-0.50%) |
Sep 08, 2005 | 24.89 | 25.37 | 24.68 | 25.16 | 457,551 | +0.27(+1.09%) |
Sep 07, 2005 | 24.64 | 24.92 | 24.48 | 24.89 | 469,863 | +0.25(+1.02%) |
Sep 06, 2005 | 23.64 | 24.71 | 23.64 | 24.64 | 754,652 | +1.11(+4.72%) |
Sep 02, 2005 | 23.54 | 23.82 | 23.52 | 23.53 | 317,061 | -0.06(-0.25%) |
Sep 01, 2005 | 23.38 | 24.01 | 23.27 | 23.59 | 462,886 | +0.40(+1.74%) |
Aug 31, 2005 | 22.88 | 23.60 | 22.65 | 23.19 | 961,038 | +0.31(+1.36%) |
Aug 30, 2005 | 22.89 | 23.56 | 22.68 | 22.88 | 3,707,010 | -0.69(-2.92%) |
Aug 29, 2005 | 22.13 | 23.62 | 22.13 | 23.56 | 909,879 | +1.21(+5.41%) |
Aug 26, 2005 | 22.02 | 22.42 | 22.02 | 22.35 | 710,122 | +0.20(+0.92%) |
Aug 25, 2005 | 21.49 | 22.33 | 21.49 | 22.15 | 1,085,773 | +1.49(+7.23%) |
Aug 24, 2005 | 21.01 | 21.07 | 20.21 | 20.66 | 618,319 | -0.40(-1.91%) |
Aug 23, 2005 | 21.36 | 21.56 | 20.81 | 21.06 | 536,209 | -0.25(-1.18%) |
Aug 22, 2005 | 21.24 | 21.94 | 21.24 | 21.31 | 493,067 | +0.03(+0.16%) |
Aug 19, 2005 | 21.48 | 21.92 | 21.17 | 21.28 | 261,446 | -0.29(-1.35%) |
Aug 18, 2005 | 21.50 | 21.72 | 21.38 | 21.57 | 240,631 | -0.01(-0.06%) |
Aug 17, 2005 | 21.31 | 21.89 | 21.30 | 21.58 | 311,086 | +0.11(+0.52%) |
Aug 16, 2005 | 22.01 | 22.13 | 21.14 | 21.47 | 435,763 | -0.62(-2.81%) |
Aug 15, 2005 | 21.91 | 22.15 | 21.81 | 22.09 | 322,653 | +0.05(+0.24%) |
Aug 12, 2005 | 22.08 | 22.22 | 21.73 | 22.04 | 219,298 | -0.14(-0.63%) |
Aug 11, 2005 | 21.55 | 22.20 | 21.30 | 22.18 | 412,056 | +0.73(+3.39%) |
Aug 10, 2005 | 21.69 | 22.15 | 21.32 | 21.45 | 507,460 | +0.08(+0.37%) |
Aug 09, 2005 | 21.95 | 21.96 | 21.01 | 21.37 | 655,067 | -0.13(-0.58%) |
Aug 08, 2005 | 21.50 | 21.77 | 21.38 | 21.50 | 446,156 | +0.01(+0.06%) |
Aug 05, 2005 | 21.75 | 21.75 | 20.83 | 21.48 | 687,492 | -0.27(-1.24%) |
Aug 04, 2005 | 22.79 | 22.79 | 21.60 | 21.75 | 780,944 | -1.04(-4.55%) |
Aug 03, 2005 | 23.68 | 23.68 | 22.67 | 22.79 | 689,286 | -0.92(-3.90%) |
Aug 02, 2005 | 23.78 | 23.79 | 23.35 | 23.72 | 308,648 | +0.07(+0.31%) |
Aug 01, 2005 | 23.58 | 24.14 | 23.42 | 23.64 | 407,846 | +0.29(+1.24%) |
Jul 29, 2005 | 23.73 | 24.05 | 23.14 | 23.35 | 453,993 | -0.34(-1.45%) |
Jul 28, 2005 | 22.55 | 23.78 | 22.53 | 23.70 | 552,158 | +1.27(+5.69%) |
Jul 27, 2005 | 22.74 | 22.74 | 22.15 | 22.42 | 389,447 | -0.24(-1.08%) |
Jul 26, 2005 | 23.16 | 23.32 | 22.50 | 22.66 | 448,494 | -0.47(-2.03%) |
Jul 25, 2005 | 23.12 | 23.46 | 23.08 | 23.13 | 454,312 | +0.00(+0.00%) |
Jul 22, 2005 | 22.75 | 23.13 | 22.39 | 23.13 | 348,931 | +0.55(+2.46%) |
Jul 21, 2005 | 23.29 | 23.39 | 22.48 | 22.58 | 294,362 | -0.56(-2.43%) |
Jul 20, 2005 | 22.71 | 23.23 | 22.22 | 23.14 | 340,936 | +0.44(+1.95%) |
Jul 19, 2005 | 22.33 | 22.79 | 22.06 | 22.70 | 382,515 | +0.44(+1.96%) |
Jul 18, 2005 | 22.65 | 22.72 | 22.20 | 22.26 | 368,470 | -0.43(-1.89%) |
Jul 15, 2005 | 22.35 | 22.72 | 22.21 | 22.69 | 355,164 | +0.11(+0.50%) |
Jul 14, 2005 | 23.37 | 23.50 | 22.43 | 22.58 | 486,517 | -0.64(-2.76%) |
Jul 13, 2005 | 22.97 | 23.41 | 22.92 | 23.22 | 585,173 | +0.18(+0.77%) |
Jul 12, 2005 | 22.82 | 23.18 | 21.83 | 23.04 | 663,181 | +0.17(+0.75%) |
Jul 11, 2005 | 23.06 | 23.09 | 22.74 | 22.87 | 844,528 | -0.02(-0.09%) |
Jul 08, 2005 | 22.84 | 23.18 | 22.45 | 22.89 | 434,607 | +0.11(+0.49%) |
Jul 07, 2005 | 22.66 | 22.85 | 21.94 | 22.78 | 630,331 | -0.06(-0.26%) |
Jul 06, 2005 | 22.80 | 23.29 | 22.76 | 22.84 | 756,832 | -0.05(-0.20%) |
Jul 05, 2005 | 21.83 | 22.96 | 21.70 | 22.88 | 885,424 | +1.12(+5.16%) |
Jul 01, 2005 | 21.59 | 21.91 | 21.29 | 21.76 | 598,709 | +0.20(+0.95%) |
Jun 30, 2005 | 22.29 | 22.29 | 21.49 | 21.55 | 639,797 | -0.67(-3.00%) |
Jun 29, 2005 | 22.25 | 22.55 | 21.94 | 22.22 | 632,621 | +0.26(+1.20%) |
Jun 28, 2005 | 21.07 | 22.05 | 21.07 | 21.96 | 598,547 | +0.82(+3.87%) |
Jun 27, 2005 | 21.63 | 21.87 | 21.01 | 21.14 | 960,530 | -0.48(-2.23%) |
Jun 24, 2005 | 22.78 | 22.92 | 21.34 | 21.62 | 1,562,094 | -1.25(-5.46%) |
Jun 23, 2005 | 24.38 | 24.44 | 22.33 | 22.87 | 1,739,705 | -1.71(-6.96%) |
Jun 22, 2005 | 24.14 | 24.77 | 24.05 | 24.58 | 695,210 | +0.50(+2.06%) |
Jun 21, 2005 | 24.09 | 24.34 | 23.82 | 24.09 | 447,974 | -0.09(-0.38%) |
Jun 20, 2005 | 24.55 | 24.55 | 23.86 | 24.18 | 598,302 | -0.42(-1.72%) |
Jun 17, 2005 | 24.59 | 24.71 | 24.24 | 24.60 | 841,522 | +0.09(+0.38%) |
Jun 16, 2005 | 24.26 | 24.54 | 24.24 | 24.51 | 677,757 | +0.24(+0.98%) |
Jun 15, 2005 | 24.47 | 24.53 | 23.78 | 24.27 | 801,335 | -0.20(-0.84%) |
Jun 14, 2005 | 24.65 | 24.65 | 24.24 | 24.47 | 392,836 | -0.11(-0.46%) |
Jun 13, 2005 | 24.59 | 24.85 | 24.16 | 24.59 | 676,896 | +0.18(+0.76%) |
Jun 10, 2005 | 24.94 | 25.19 | 24.24 | 24.40 | 617,862 | -0.48(-1.91%) |
Jun 09, 2005 | 24.72 | 25.05 | 24.44 | 24.88 | 843,994 | -0.01(-0.03%) |
Jun 08, 2005 | 26.14 | 26.23 | 24.03 | 24.88 | 3,875,677 | +1.24(+5.25%) |
Jun 07, 2005 | 25.03 | 25.09 | 23.47 | 23.64 | 1,205,672 | -1.48(-5.89%) |
Jun 06, 2005 | 24.75 | 25.19 | 24.26 | 25.12 | 633,383 | +0.60(+2.45%) |
Jun 03, 2005 | 24.84 | 24.93 | 24.24 | 24.52 | 529,536 | -0.25(-1.01%) |
Jun 02, 2005 | 24.21 | 24.86 | 24.18 | 24.77 | 538,172 | +0.57(+2.38%) |
Jun 01, 2005 | 24.18 | 24.94 | 23.96 | 24.20 | 1,284,873 | +0.30(+1.27%) |
May 31, 2005 | 23.05 | 24.20 | 22.90 | 23.89 | 1,792,611 | +0.91(+3.94%) |
May 27, 2005 | 24.75 | 25.10 | 22.66 | 22.99 | 2,359,664 | -2.67(-10.40%) |
May 26, 2005 | 25.45 | 25.70 | 24.51 | 25.66 | 540,057 | +0.48(+1.89%) |
May 25, 2005 | 24.67 | 25.70 | 24.67 | 25.18 | 844,403 | +0.59(+2.42%) |
May 24, 2005 | 24.25 | 24.79 | 24.25 | 24.59 | 726,474 | +0.16(+0.65%) |
May 23, 2005 | 24.50 | 24.84 | 23.96 | 24.43 | 575,011 | -0.01(-0.03%) |
May 20, 2005 | 24.38 | 24.51 | 23.94 | 24.44 | 197,369 | +0.05(+0.22%) |
May 19, 2005 | 24.32 | 24.39 | 23.84 | 24.38 | 348,530 | +0.13(+0.54%) |
May 18, 2005 | 24.18 | 24.77 | 23.91 | 24.25 | 571,007 | +0.11(+0.44%) |
May 17, 2005 | 23.98 | 24.26 | 23.45 | 24.14 | 360,501 | +0.30(+1.25%) |
May 16, 2005 | 23.79 | 23.89 | 22.91 | 23.85 | 618,231 | +0.33(+1.40%) |
May 13, 2005 | 23.93 | 24.16 | 23.38 | 23.52 | 481,409 | -0.48(-1.98%) |
May 12, 2005 | 24.34 | 24.92 | 23.82 | 23.99 | 842,893 | -0.30(-1.22%) |
May 11, 2005 | 23.98 | 24.35 | 23.59 | 24.29 | 507,551 | +0.30(+1.24%) |
May 10, 2005 | 24.06 | 24.54 | 23.79 | 23.99 | 547,366 | -0.12(-0.49%) |
May 09, 2005 | 24.16 | 24.16 | 23.38 | 24.11 | 933,100 | +0.79(+3.40%) |
May 06, 2005 | 24.09 | 24.35 | 23.18 | 23.32 | 786,636 | -0.59(-2.49%) |
May 05, 2005 | 23.95 | 24.29 | 23.33 | 23.91 | 713,350 | +0.13(+0.56%) |
May 04, 2005 | 22.99 | 24.07 | 22.99 | 23.78 | 1,042,566 | +0.88(+3.84%) |
May 03, 2005 | 23.56 | 23.85 | 22.68 | 22.90 | 761,487 | -0.57(-2.45%) |
May 02, 2005 | 23.27 | 24.05 | 23.07 | 23.48 | 786,778 | +0.28(+1.22%) |
Apr 29, 2005 | 22.66 | 23.44 | 22.60 | 23.19 | 652,864 | +0.60(+2.66%) |
Apr 28, 2005 | 23.38 | 23.66 | 22.33 | 22.59 | 628,761 | -0.98(-4.15%) |
Apr 27, 2005 | 23.25 | 24.21 | 22.91 | 23.57 | 980,901 | +0.38(+1.65%) |
Apr 26, 2005 | 22.40 | 23.95 | 22.01 | 23.19 | 1,624,724 | +0.80(+3.57%) |
Apr 25, 2005 | 21.85 | 22.44 | 21.57 | 22.39 | 434,722 | +0.87(+4.05%) |
Apr 22, 2005 | 22.25 | 22.44 | 20.99 | 21.52 | 633,587 | -0.94(-4.18%) |
Apr 21, 2005 | 21.87 | 22.61 | 21.82 | 22.45 | 764,207 | +0.99(+4.62%) |
Apr 20, 2005 | 22.12 | 22.31 | 21.32 | 21.46 | 655,825 | -0.22(-1.04%) |
Apr 19, 2005 | 20.99 | 22.29 | 20.96 | 21.69 | 1,126,914 | +0.96(+4.65%) |
Apr 18, 2005 | 19.73 | 21.24 | 19.49 | 20.72 | 1,337,847 | +1.24(+6.34%) |
Apr 15, 2005 | 20.87 | 21.00 | 19.13 | 19.49 | 1,136,381 | -1.61(-7.61%) |
Apr 14, 2005 | 21.42 | 21.56 | 20.70 | 21.09 | 711,718 | -0.18(-0.84%) |
Apr 13, 2005 | 21.22 | 21.77 | 21.14 | 21.27 | 649,145 | -0.06(-0.28%) |
Apr 12, 2005 | 22.01 | 22.02 | 20.54 | 21.33 | 1,585,802 | -0.81(-3.64%) |
Apr 11, 2005 | 22.79 | 22.98 | 22.04 | 22.14 | 713,021 | -0.56(-2.47%) |
Apr 08, 2005 | 22.56 | 22.92 | 22.26 | 22.70 | 778,626 | +0.27(+1.21%) |
Apr 07, 2005 | 22.93 | 23.11 | 22.17 | 22.43 | 844,394 | -0.44(-1.94%) |
Apr 06, 2005 | 22.98 | 23.45 | 22.58 | 22.87 | 619,865 | +0.06(+0.26%) |
Apr 05, 2005 | 22.88 | 23.38 | 22.39 | 22.81 | 689,683 | +7.69(+50.86%) |
Apr 04, 2005 | 15.12 | 15.20 | 14.47 | 15.12 | 1,668,204 | -0.10(-0.66%) |