Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 23.25 | 23.38 | 22.76 | 23.29 | 251,787 | +0.04(+0.17%) |
Feb 27, 2006 | 23.40 | 23.58 | 23.09 | 23.25 | 335,080 | -0.36(-1.52%) |
Feb 24, 2006 | 23.58 | 23.85 | 23.33 | 23.61 | 187,267 | +0.57(+2.47%) |
Feb 23, 2006 | 24.02 | 24.24 | 22.90 | 23.04 | 925,518 | -1.06(-4.40%) |
Feb 22, 2006 | 24.50 | 24.62 | 23.80 | 24.10 | 178,972 | -0.61(-2.47%) |
Feb 21, 2006 | 24.00 | 24.85 | 23.97 | 24.71 | 363,857 | +0.95(+4.00%) |
Feb 17, 2006 | 24.21 | 24.49 | 23.52 | 23.76 | 272,164 | -0.24(-1.00%) |
Feb 16, 2006 | 23.40 | 24.02 | 23.11 | 24.00 | 704,400 | +0.70(+3.00%) |
Feb 15, 2006 | 23.80 | 24.54 | 23.27 | 23.30 | 317,735 | -0.32(-1.35%) |
Feb 14, 2006 | 23.56 | 24.00 | 23.04 | 23.62 | 274,722 | -0.05(-0.21%) |
Feb 13, 2006 | 24.34 | 24.51 | 23.29 | 23.67 | 323,674 | -0.85(-3.47%) |
Feb 10, 2006 | 24.62 | 24.82 | 23.68 | 24.52 | 295,790 | +0.02(+0.08%) |
Feb 09, 2006 | 26.37 | 26.53 | 24.40 | 24.50 | 553,119 | -1.58(-6.06%) |
Feb 08, 2006 | 26.61 | 26.65 | 25.53 | 26.08 | 345,450 | -0.60(-2.25%) |
Feb 07, 2006 | 28.65 | 28.65 | 26.51 | 26.68 | 371,217 | -2.21(-7.65%) |
Feb 06, 2006 | 28.54 | 29.11 | 28.54 | 28.89 | 317,410 | +0.18(+0.63%) |
Feb 03, 2006 | 27.84 | 29.48 | 27.83 | 28.71 | 680,771 | +0.70(+2.50%) |
Feb 02, 2006 | 28.70 | 29.00 | 27.60 | 28.01 | 550,233 | -0.88(-3.05%) |
Feb 01, 2006 | 28.73 | 29.70 | 28.28 | 28.89 | 397,193 | +0.03(+0.10%) |
Jan 31, 2006 | 29.25 | 29.43 | 28.37 | 28.86 | 363,711 | -0.22(-0.76%) |
Jan 30, 2006 | 27.75 | 29.33 | 27.55 | 29.08 | 505,603 | +1.61(+5.86%) |
Jan 27, 2006 | 27.20 | 27.90 | 27.20 | 27.47 | 396,455 | +0.39(+1.44%) |
Jan 26, 2006 | 26.54 | 27.22 | 25.59 | 27.08 | 449,946 | +0.48(+1.80%) |
Jan 25, 2006 | 27.25 | 27.37 | 26.12 | 26.60 | 406,885 | -0.45(-1.66%) |
Jan 24, 2006 | 26.31 | 27.34 | 26.31 | 27.05 | 288,767 | +0.40(+1.50%) |
Jan 23, 2006 | 26.62 | 27.28 | 26.21 | 26.65 | 280,632 | -0.26(-0.97%) |
Jan 20, 2006 | 26.46 | 27.13 | 26.28 | 26.91 | 517,415 | +0.53(+2.01%) |
Jan 19, 2006 | 25.17 | 26.48 | 24.75 | 26.38 | 500,528 | +1.38(+5.52%) |
Jan 18, 2006 | 26.23 | 26.57 | 24.82 | 25.00 | 502,702 | -1.00(-3.85%) |
Jan 17, 2006 | 25.16 | 26.21 | 25.15 | 26.00 | 332,855 | +0.91(+3.63%) |
Jan 13, 2006 | 24.29 | 25.19 | 24.26 | 25.09 | 259,660 | +0.65(+2.66%) |
Jan 12, 2006 | 24.18 | 25.24 | 24.18 | 24.44 | 370,100 | +0.47(+1.96%) |
Jan 11, 2006 | 24.16 | 24.25 | 23.80 | 23.97 | 295,011 | -0.31(-1.28%) |
Jan 10, 2006 | 25.00 | 25.07 | 24.10 | 24.28 | 557,446 | -0.96(-3.80%) |
Jan 09, 2006 | 25.35 | 25.50 | 24.88 | 25.24 | 201,712 | -0.09(-0.36%) |
Jan 06, 2006 | 25.22 | 25.67 | 25.11 | 25.33 | 209,188 | +0.30(+1.20%) |
Jan 05, 2006 | 25.15 | 25.28 | 24.06 | 25.03 | 298,837 | -0.16(-0.64%) |
Jan 04, 2006 | 24.98 | 25.39 | 24.76 | 25.19 | 296,607 | +0.14(+0.56%) |
Jan 03, 2006 | 24.59 | 25.97 | 24.59 | 25.05 | 412,843 | +0.35(+1.42%) |
Dec 30, 2005 | 24.91 | 24.97 | 24.17 | 24.70 | 246,427 | -0.47(-1.87%) |
Dec 29, 2005 | 24.98 | 25.68 | 24.54 | 25.17 | 169,345 | +0.25(+1.00%) |
Dec 28, 2005 | 24.60 | 25.24 | 24.48 | 24.92 | 178,500 | +0.49(+2.01%) |
Dec 27, 2005 | 25.55 | 25.74 | 24.03 | 24.43 | 380,500 | -1.42(-5.49%) |
Dec 23, 2005 | 26.28 | 26.43 | 25.50 | 25.85 | 208,532 | -0.57(-2.16%) |
Dec 22, 2005 | 26.62 | 26.86 | 26.26 | 26.42 | 141,933 | -0.37(-1.38%) |
Dec 21, 2005 | 26.82 | 26.82 | 26.14 | 26.79 | 171,084 | +0.12(+0.45%) |
Dec 20, 2005 | 26.06 | 26.83 | 25.95 | 26.67 | 132,844 | +0.46(+1.76%) |
Dec 19, 2005 | 26.76 | 27.20 | 25.94 | 26.21 | 264,133 | -0.69(-2.57%) |
Dec 16, 2005 | 27.63 | 27.64 | 26.58 | 26.90 | 277,148 | -0.64(-2.32%) |
Dec 15, 2005 | 28.22 | 28.22 | 26.55 | 27.54 | 575,889 | -0.49(-1.75%) |
Dec 14, 2005 | 28.23 | 28.36 | 27.66 | 28.03 | 356,171 | -0.16(-0.57%) |
Dec 13, 2005 | 27.65 | 28.46 | 27.65 | 28.19 | 328,963 | +0.46(+1.66%) |
Dec 12, 2005 | 27.71 | 27.92 | 27.25 | 27.73 | 172,965 | +0.38(+1.39%) |
Dec 09, 2005 | 27.53 | 27.70 | 27.02 | 27.35 | 127,403 | -0.11(-0.40%) |
Dec 08, 2005 | 27.16 | 27.49 | 26.52 | 27.46 | 163,452 | +0.44(+1.63%) |
Dec 07, 2005 | 27.50 | 27.50 | 26.37 | 27.02 | 148,842 | -0.32(-1.17%) |
Dec 06, 2005 | 27.06 | 27.45 | 26.50 | 27.34 | 129,511 | +0.48(+1.79%) |
Dec 05, 2005 | 27.00 | 27.45 | 26.80 | 26.86 | 180,036 | +0.26(+0.98%) |
Dec 02, 2005 | 26.50 | 27.20 | 26.31 | 26.60 | 180,456 | +0.13(+0.49%) |
Dec 01, 2005 | 25.32 | 26.49 | 25.24 | 26.47 | 204,312 | +1.14(+4.50%) |
Nov 30, 2005 | 25.06 | 25.45 | 24.96 | 25.33 | 199,441 | +0.23(+0.92%) |
Nov 29, 2005 | 24.80 | 25.32 | 24.54 | 25.10 | 151,985 | +0.40(+1.62%) |
Nov 28, 2005 | 26.20 | 26.20 | 24.55 | 24.70 | 211,037 | -1.47(-5.62%) |
Nov 25, 2005 | 25.75 | 26.39 | 25.61 | 26.17 | 40,404 | +0.38(+1.47%) |
Nov 23, 2005 | 26.26 | 26.34 | 25.38 | 25.79 | 365,503 | -0.53(-2.01%) |
Nov 22, 2005 | 25.61 | 26.55 | 25.54 | 26.32 | 247,551 | +0.81(+3.18%) |
Nov 21, 2005 | 25.26 | 25.68 | 24.57 | 25.51 | 596,851 | +0.30(+1.19%) |
Nov 18, 2005 | 25.79 | 25.83 | 24.76 | 25.21 | 486,325 | -0.48(-1.87%) |
Nov 17, 2005 | 24.57 | 25.87 | 24.57 | 25.69 | 970,228 | +1.25(+5.11%) |
Nov 16, 2005 | 23.09 | 24.46 | 23.03 | 24.44 | 332,492 | +1.26(+5.44%) |
Nov 15, 2005 | 22.56 | 23.64 | 22.56 | 23.18 | 411,344 | +0.62(+2.75%) |
Nov 14, 2005 | 22.40 | 23.00 | 22.32 | 22.56 | 192,408 | +0.13(+0.58%) |
Nov 11, 2005 | 22.50 | 23.07 | 22.35 | 22.43 | 220,738 | -0.23(-1.02%) |
Nov 10, 2005 | 23.24 | 23.45 | 21.81 | 22.66 | 328,718 | -0.61(-2.62%) |
Nov 09, 2005 | 23.38 | 23.90 | 22.75 | 23.27 | 227,768 | +0.06(+0.26%) |
Nov 08, 2005 | 23.57 | 24.10 | 22.83 | 23.21 | 503,807 | -0.36(-1.53%) |
Nov 07, 2005 | 24.70 | 24.70 | 23.01 | 23.57 | 532,532 | -1.10(-4.46%) |
Nov 04, 2005 | 26.45 | 26.85 | 24.30 | 24.67 | 938,715 | -3.03(-10.94%) |
Nov 03, 2005 | 27.06 | 28.10 | 26.96 | 27.70 | 544,685 | +0.81(+3.01%) |
Nov 02, 2005 | 25.92 | 26.89 | 25.90 | 26.89 | 306,763 | +0.93(+3.58%) |
Nov 01, 2005 | 25.80 | 26.27 | 25.15 | 25.96 | 121,899 | +0.02(+0.08%) |
Oct 31, 2005 | 25.54 | 26.15 | 25.32 | 25.94 | 217,887 | +0.46(+1.81%) |
Oct 28, 2005 | 24.53 | 25.60 | 24.06 | 25.48 | 160,899 | +1.11(+4.55%) |
Oct 27, 2005 | 25.50 | 25.81 | 24.10 | 24.37 | 166,467 | -1.15(-4.51%) |
Oct 26, 2005 | 26.00 | 26.70 | 25.40 | 25.52 | 274,024 | -0.80(-3.06%) |
Oct 25, 2005 | 25.39 | 26.36 | 25.16 | 26.32 | 410,896 | +0.97(+3.85%) |
Oct 24, 2005 | 24.17 | 25.40 | 23.83 | 25.35 | 405,429 | +1.28(+5.32%) |
Oct 21, 2005 | 23.14 | 24.50 | 23.14 | 24.07 | 465,425 | +0.76(+3.26%) |
Oct 20, 2005 | 24.08 | 24.11 | 22.75 | 23.31 | 486,822 | -0.71(-2.96%) |
Oct 19, 2005 | 23.57 | 24.24 | 22.50 | 24.02 | 604,621 | +0.24(+1.01%) |
Oct 18, 2005 | 24.70 | 24.71 | 23.64 | 23.78 | 454,351 | -1.00(-4.04%) |
Oct 17, 2005 | 25.00 | 25.75 | 24.75 | 24.78 | 266,434 | +0.03(+0.12%) |
Oct 14, 2005 | 23.23 | 24.98 | 22.56 | 24.75 | 643,091 | +1.52(+6.54%) |
Oct 13, 2005 | 24.20 | 24.28 | 22.71 | 23.23 | 598,708 | -1.18(-4.83%) |
Oct 12, 2005 | 25.87 | 25.99 | 23.96 | 24.41 | 580,626 | -1.33(-5.17%) |
Oct 11, 2005 | 25.45 | 26.13 | 25.08 | 25.74 | 579,726 | +0.61(+2.43%) |
Oct 10, 2005 | 26.23 | 26.78 | 24.90 | 25.13 | 383,667 | -0.78(-3.01%) |
Oct 07, 2005 | 25.39 | 26.17 | 25.08 | 25.91 | 499,606 | +0.46(+1.81%) |
Oct 06, 2005 | 26.95 | 26.98 | 25.11 | 25.45 | 871,605 | -2.25(-8.12%) |
Oct 05, 2005 | 29.13 | 29.72 | 27.40 | 27.70 | 665,798 | -1.25(-4.32%) |
Oct 04, 2005 | 30.52 | 30.55 | 28.88 | 28.95 | 613,992 | -1.29(-4.27%) |
Oct 03, 2005 | 29.69 | 30.60 | 29.30 | 30.24 | 343,323 | +0.94(+3.21%) |
Sep 30, 2005 | 30.23 | 30.44 | 29.09 | 29.30 | 382,032 | -0.75(-2.50%) |
Sep 29, 2005 | 30.90 | 31.63 | 29.78 | 30.05 | 939,303 | -0.07(-0.23%) |
Sep 28, 2005 | 29.32 | 30.78 | 28.51 | 30.12 | 939,624 | +1.20(+4.15%) |
Sep 27, 2005 | 28.72 | 29.97 | 28.12 | 28.92 | 630,694 | -0.08(-0.28%) |
Sep 26, 2005 | 26.00 | 29.21 | 25.28 | 29.00 | 1,156,315 | +3.14(+12.14%) |
Sep 23, 2005 | 25.86 | 26.14 | 25.37 | 25.86 | 548,930 | -0.36(-1.37%) |
Sep 22, 2005 | 26.22 | 28.17 | 25.72 | 26.22 | 624,524 | -1.31(-4.76%) |
Sep 21, 2005 | 28.15 | 28.93 | 27.46 | 27.53 | 676,344 | -0.34(-1.22%) |
Sep 20, 2005 | 27.98 | 28.63 | 26.70 | 27.87 | 600,398 | -0.09(-0.32%) |
Sep 19, 2005 | 27.45 | 28.66 | 27.25 | 27.96 | 665,946 | +0.91(+3.36%) |
Sep 16, 2005 | 26.25 | 27.08 | 26.07 | 27.05 | 493,799 | +0.97(+3.72%) |
Sep 15, 2005 | 25.71 | 26.35 | 25.61 | 26.08 | 377,827 | +0.58(+2.27%) |
Sep 14, 2005 | 25.01 | 25.86 | 24.87 | 25.50 | 280,600 | +0.50(+2.00%) |
Sep 13, 2005 | 24.36 | 25.14 | 24.19 | 25.00 | 496,243 | +0.54(+2.21%) |
Sep 12, 2005 | 24.61 | 24.65 | 24.10 | 24.46 | 160,778 | +0.03(+0.12%) |
Sep 09, 2005 | 24.35 | 24.79 | 23.34 | 24.43 | 265,157 | +0.31(+1.29%) |
Sep 08, 2005 | 23.84 | 24.59 | 23.83 | 24.12 | 204,238 | +0.22(+0.92%) |
Sep 07, 2005 | 23.64 | 24.47 | 23.60 | 23.90 | 641,026 | +0.21(+0.89%) |
Sep 06, 2005 | 23.95 | 24.21 | 23.14 | 23.69 | 328,484 | -0.08(-0.34%) |
Sep 02, 2005 | 24.26 | 24.28 | 23.63 | 23.77 | 281,409 | -0.31(-1.29%) |
Sep 01, 2005 | 23.90 | 24.57 | 23.88 | 24.08 | 337,675 | +0.43(+1.82%) |
Aug 31, 2005 | 23.15 | 24.10 | 23.14 | 23.65 | 561,222 | +1.22(+5.44%) |
Aug 30, 2005 | 22.06 | 22.55 | 21.89 | 22.43 | 224,100 | +0.48(+2.19%) |
Aug 29, 2005 | 22.92 | 23.22 | 21.66 | 21.95 | 333,398 | -0.30(-1.35%) |
Aug 26, 2005 | 22.21 | 22.42 | 22.02 | 22.25 | 251,802 | +0.15(+0.68%) |
Aug 25, 2005 | 22.04 | 22.19 | 21.91 | 22.10 | 304,882 | +0.22(+1.01%) |
Aug 24, 2005 | 20.85 | 22.05 | 20.85 | 21.88 | 307,727 | +1.10(+5.29%) |
Aug 23, 2005 | 21.00 | 21.33 | 20.70 | 20.78 | 359,549 | -0.34(-1.61%) |
Aug 22, 2005 | 21.27 | 21.36 | 20.79 | 21.12 | 144,872 | +0.06(+0.28%) |
Aug 19, 2005 | 20.10 | 21.36 | 20.10 | 21.06 | 168,158 | +0.95(+4.72%) |
Aug 18, 2005 | 20.26 | 20.45 | 19.59 | 20.11 | 377,086 | -0.31(-1.52%) |
Aug 17, 2005 | 20.52 | 21.13 | 20.15 | 20.42 | 408,142 | -0.36(-1.73%) |
Aug 16, 2005 | 21.50 | 21.55 | 20.78 | 20.78 | 136,460 | -0.79(-3.66%) |
Aug 15, 2005 | 21.95 | 22.20 | 21.47 | 21.57 | 99,418 | -0.33(-1.51%) |
Aug 12, 2005 | 22.63 | 23.67 | 21.81 | 21.90 | 376,433 | -0.80(-3.52%) |
Aug 11, 2005 | 21.40 | 22.70 | 21.36 | 22.70 | 358,423 | +1.28(+5.98%) |
Aug 10, 2005 | 21.54 | 21.74 | 21.26 | 21.42 | 221,955 | -0.02(-0.09%) |
Aug 09, 2005 | 21.25 | 21.76 | 21.22 | 21.44 | 212,849 | +0.29(+1.37%) |
Aug 08, 2005 | 20.77 | 21.45 | 20.65 | 21.15 | 125,207 | +0.52(+2.52%) |
Aug 05, 2005 | 21.23 | 21.70 | 19.69 | 20.63 | 323,461 | -0.39(-1.86%) |
Aug 04, 2005 | 20.77 | 21.03 | 20.26 | 21.02 | 263,192 | +0.20(+0.96%) |
Aug 03, 2005 | 20.93 | 22.12 | 20.69 | 20.82 | 342,400 | -0.14(-0.67%) |
Aug 02, 2005 | 20.10 | 21.00 | 20.10 | 20.96 | 223,846 | +0.69(+3.40%) |
Aug 01, 2005 | 20.17 | 20.73 | 20.17 | 20.27 | 204,511 | +0.17(+0.85%) |
Jul 29, 2005 | 19.73 | 20.55 | 19.37 | 20.10 | 171,840 | +0.47(+2.39%) |
Jul 28, 2005 | 19.40 | 19.79 | 19.14 | 19.63 | 92,510 | +0.32(+1.66%) |
Jul 27, 2005 | 19.54 | 19.54 | 18.81 | 19.31 | 168,482 | -0.06(-0.31%) |
Jul 26, 2005 | 19.38 | 19.50 | 19.00 | 19.37 | 172,783 | +0.12(+0.62%) |
Jul 25, 2005 | 19.36 | 19.64 | 19.01 | 19.25 | 259,524 | -0.05(-0.26%) |
Jul 22, 2005 | 18.92 | 19.71 | 18.92 | 19.30 | 224,052 | +0.53(+2.82%) |
Jul 21, 2005 | 19.52 | 19.60 | 18.75 | 18.77 | 116,380 | -0.70(-3.60%) |
Jul 20, 2005 | 19.30 | 19.54 | 18.75 | 19.47 | 132,392 | +0.17(+0.88%) |
Jul 19, 2005 | 18.31 | 19.41 | 18.31 | 19.30 | 137,605 | +0.81(+4.38%) |
Jul 18, 2005 | 18.83 | 18.84 | 18.01 | 18.49 | 186,241 | -0.21(-1.12%) |
Jul 15, 2005 | 18.68 | 18.96 | 18.50 | 18.70 | 117,711 | -0.04(-0.21%) |
Jul 14, 2005 | 19.26 | 19.50 | 18.55 | 18.74 | 299,513 | -0.33(-1.73%) |
Jul 13, 2005 | 19.78 | 19.82 | 18.97 | 19.07 | 269,950 | -0.59(-3.00%) |
Jul 12, 2005 | 19.25 | 19.83 | 19.15 | 19.66 | 216,342 | +0.51(+2.66%) |
Jul 11, 2005 | 18.77 | 19.16 | 18.68 | 19.15 | 192,484 | +0.38(+2.02%) |
Jul 08, 2005 | 18.55 | 19.85 | 18.55 | 18.77 | 511,612 | +0.33(+1.79%) |
Jul 07, 2005 | 18.24 | 18.50 | 17.64 | 18.44 | 163,753 | +0.23(+1.26%) |
Jul 06, 2005 | 18.20 | 18.72 | 18.20 | 18.21 | 229,499 | +0.06(+0.33%) |
Jul 05, 2005 | 17.50 | 18.16 | 17.50 | 18.15 | 230,600 | +0.67(+3.83%) |
Jul 01, 2005 | 17.11 | 17.50 | 16.93 | 17.48 | 160,800 | +0.42(+2.46%) |
Jun 30, 2005 | 17.10 | 17.24 | 16.75 | 17.06 | 466,730 | +0.00(+0.00%) |
Jun 29, 2005 | 17.07 | 17.44 | 16.87 | 17.06 | 346,687 | -0.08(-0.47%) |
Jun 28, 2005 | 17.19 | 17.24 | 16.92 | 17.14 | 504,046 | +0.07(+0.41%) |
Jun 27, 2005 | 16.61 | 17.14 | 16.40 | 17.07 | 469,654 | +0.27(+1.61%) |
Jun 24, 2005 | 16.79 | 16.96 | 16.15 | 16.80 | 1,666,664 | +0.06(+0.36%) |
Jun 23, 2005 | 16.98 | 17.18 | 16.63 | 16.74 | 180,062 | -0.28(-1.65%) |
Jun 22, 2005 | 17.05 | 17.17 | 16.65 | 17.02 | 185,087 | -0.12(-0.70%) |
Jun 21, 2005 | 17.64 | 17.71 | 17.06 | 17.14 | 170,195 | -0.48(-2.72%) |
Jun 20, 2005 | 17.45 | 17.70 | 17.25 | 17.62 | 189,858 | +0.21(+1.21%) |
Jun 17, 2005 | 17.75 | 17.93 | 17.34 | 17.41 | 268,910 | -0.31(-1.75%) |
Jun 16, 2005 | 17.70 | 17.72 | 17.45 | 17.72 | 378,615 | +0.06(+0.34%) |
Jun 15, 2005 | 17.70 | 17.77 | 17.35 | 17.66 | 546,045 | +0.03(+0.17%) |
Jun 14, 2005 | 17.32 | 17.69 | 16.80 | 17.63 | 689,177 | -0.02(-0.11%) |
Jun 13, 2005 | 17.10 | 17.65 | 17.01 | 17.65 | 173,185 | +0.53(+3.10%) |
Jun 10, 2005 | 16.60 | 17.52 | 16.60 | 17.12 | 430,439 | +0.47(+2.82%) |
Jun 09, 2005 | 16.06 | 16.71 | 15.96 | 16.65 | 144,395 | +0.61(+3.80%) |
Jun 08, 2005 | 16.09 | 16.26 | 15.89 | 16.04 | 222,037 | +0.03(+0.19%) |
Jun 07, 2005 | 15.82 | 16.20 | 15.81 | 16.01 | 636,179 | +0.21(+1.33%) |
Jun 06, 2005 | 15.61 | 16.21 | 15.51 | 15.80 | 568,078 | +0.21(+1.35%) |
Jun 03, 2005 | 15.30 | 15.71 | 15.26 | 15.59 | 274,209 | +0.31(+2.03%) |
Jun 02, 2005 | 15.15 | 15.40 | 15.11 | 15.28 | 467,681 | +0.15(+0.99%) |
Jun 01, 2005 | 15.03 | 15.50 | 15.03 | 15.13 | 266,886 | +0.04(+0.27%) |
May 31, 2005 | 15.19 | 15.30 | 14.95 | 15.09 | 421,960 | -0.10(-0.66%) |
May 27, 2005 | 14.97 | 15.20 | 14.94 | 15.19 | 233,877 | +0.23(+1.54%) |
May 26, 2005 | 14.84 | 15.15 | 14.67 | 14.96 | 351,693 | +0.40(+2.75%) |
May 25, 2005 | 14.25 | 14.65 | 14.22 | 14.56 | 581,280 | +0.21(+1.46%) |
May 24, 2005 | 13.86 | 14.40 | 13.86 | 14.35 | 464,900 | +0.42(+3.02%) |
May 23, 2005 | 13.70 | 14.00 | 13.44 | 13.93 | 223,401 | +0.22(+1.60%) |
May 20, 2005 | 13.63 | 14.00 | 13.50 | 13.71 | 182,107 | +0.01(+0.07%) |
May 19, 2005 | 13.30 | 13.79 | 13.13 | 13.70 | 171,679 | +0.14(+1.03%) |
May 18, 2005 | 13.58 | 13.90 | 13.10 | 13.56 | 272,200 | -0.05(-0.37%) |
May 17, 2005 | 13.13 | 13.75 | 13.12 | 13.61 | 199,186 | +0.26(+1.95%) |
May 16, 2005 | 13.90 | 13.90 | 13.11 | 13.35 | 443,390 | -0.51(-3.68%) |
May 13, 2005 | 13.90 | 14.25 | 13.66 | 13.86 | 272,301 | -0.21(-1.49%) |
May 12, 2005 | 14.49 | 14.49 | 13.56 | 14.07 | 317,395 | -0.47(-3.23%) |
May 11, 2005 | 15.07 | 15.14 | 14.48 | 14.54 | 405,668 | -0.52(-3.42%) |
May 10, 2005 | 15.46 | 16.18 | 14.50 | 15.05 | 894,467 | -1.41(-8.59%) |
May 09, 2005 | 16.47 | 16.68 | 16.25 | 16.47 | 140,756 | +0.12(+0.73%) |
May 06, 2005 | 15.90 | 16.49 | 15.90 | 16.35 | 144,498 | +0.42(+2.64%) |
May 05, 2005 | 15.54 | 16.12 | 15.54 | 15.93 | 158,144 | +0.37(+2.38%) |
May 04, 2005 | 15.67 | 15.76 | 15.25 | 15.56 | 609,768 | -0.03(-0.19%) |
May 03, 2005 | 16.21 | 16.75 | 15.49 | 15.59 | 286,925 | -0.76(-4.65%) |
May 02, 2005 | 16.51 | 16.62 | 16.08 | 16.35 | 436,374 | -0.18(-1.09%) |
Apr 29, 2005 | 16.69 | 16.86 | 16.41 | 16.53 | 196,525 | -0.03(-0.18%) |
Apr 28, 2005 | 16.89 | 16.89 | 16.30 | 16.56 | 323,751 | -0.31(-1.84%) |
Apr 27, 2005 | 16.67 | 16.93 | 16.37 | 16.87 | 594,710 | +0.24(+1.44%) |
Apr 26, 2005 | 17.26 | 17.26 | 16.53 | 16.63 | 261,011 | -0.59(-3.43%) |
Apr 25, 2005 | 17.25 | 17.30 | 17.08 | 17.22 | 276,586 | +0.08(+0.47%) |
Apr 22, 2005 | 17.00 | 17.23 | 16.77 | 17.14 | 302,254 | +0.34(+2.02%) |
Apr 21, 2005 | 16.35 | 16.92 | 16.32 | 16.80 | 91,312 | +0.43(+2.63%) |
Apr 20, 2005 | 16.42 | 16.77 | 16.23 | 16.37 | 202,428 | +0.07(+0.43%) |
Apr 19, 2005 | 15.89 | 17.16 | 15.70 | 16.30 | 443,267 | +0.42(+2.64%) |
Apr 18, 2005 | 15.70 | 16.00 | 15.39 | 15.88 | 467,040 | +0.03(+0.19%) |
Apr 15, 2005 | 16.01 | 16.10 | 15.51 | 15.85 | 492,322 | -0.11(-0.69%) |
Apr 14, 2005 | 16.16 | 16.32 | 15.68 | 15.96 | 555,422 | -0.20(-1.24%) |
Apr 13, 2005 | 16.75 | 16.78 | 16.00 | 16.16 | 718,561 | -0.74(-4.38%) |
Apr 12, 2005 | 16.98 | 17.33 | 16.75 | 16.90 | 336,680 | -0.25(-1.46%) |
Apr 11, 2005 | 17.40 | 17.58 | 16.79 | 17.15 | 320,682 | -0.32(-1.83%) |
Apr 08, 2005 | 17.60 | 18.00 | 17.17 | 17.47 | 214,337 | -0.24(-1.36%) |
Apr 07, 2005 | 17.63 | 18.26 | 17.45 | 17.71 | 718,313 | +0.23(+1.32%) |
Apr 06, 2005 | 17.56 | 17.74 | 17.35 | 17.48 | 101,573 | +0.01(+0.06%) |
Apr 05, 2005 | 17.57 | 17.91 | 17.38 | 17.47 | 197,779 | -0.25(-1.41%) |
Apr 04, 2005 | 18.26 | 18.33 | 17.35 | 17.72 | 439,206 | -0.18(-0.99%) |
Apr 01, 2005 | 17.30 | 18.24 | 17.02 | 17.90 | 628,201 | +0.91(+5.34%) |
Mar 31, 2005 | 16.51 | 17.08 | 16.51 | 16.99 | 261,419 | +0.43(+2.60%) |
Mar 30, 2005 | 16.31 | 16.87 | 15.61 | 16.56 | 365,720 | +0.25(+1.53%) |
Mar 29, 2005 | 16.67 | 17.16 | 16.18 | 16.31 | 271,264 | -0.40(-2.39%) |
Mar 28, 2005 | 16.34 | 17.17 | 16.34 | 16.71 | 449,082 | +0.39(+2.39%) |
Mar 24, 2005 | 16.21 | 16.55 | 16.16 | 16.32 | 404,110 | +0.11(+0.68%) |
Mar 23, 2005 | 16.97 | 17.05 | 16.00 | 16.21 | 503,403 | -0.94(-5.48%) |
Mar 22, 2005 | 17.39 | 17.45 | 16.50 | 17.15 | 387,869 | -0.06(-0.35%) |
Mar 21, 2005 | 16.98 | 17.58 | 16.72 | 17.21 | 587,678 | +0.38(+2.26%) |
Mar 18, 2005 | 16.54 | 17.00 | 16.33 | 16.83 | 428,483 | +0.29(+1.75%) |
Mar 17, 2005 | 14.93 | 16.91 | 14.92 | 16.54 | 1,059,889 | +1.56(+10.41%) |
Mar 16, 2005 | 15.10 | 15.40 | 14.98 | 14.98 | 364,391 | -0.37(-2.41%) |
Mar 15, 2005 | 15.44 | 15.72 | 15.10 | 15.35 | 342,717 | -0.16(-1.03%) |
Mar 14, 2005 | 15.35 | 15.77 | 14.88 | 15.51 | 401,725 | +0.40(+2.65%) |
Mar 11, 2005 | 15.03 | 15.58 | 15.02 | 15.11 | 278,158 | -0.07(-0.46%) |
Mar 10, 2005 | 16.16 | 16.16 | 14.90 | 15.18 | 859,578 | -1.21(-7.38%) |
Mar 09, 2005 | 16.15 | 16.75 | 15.81 | 16.39 | 657,814 | +0.38(+2.37%) |
Mar 08, 2005 | 16.87 | 16.87 | 15.76 | 16.01 | 474,029 | -0.61(-3.67%) |
Mar 07, 2005 | 17.09 | 17.22 | 16.58 | 16.62 | 212,467 | -0.41(-2.41%) |
Mar 04, 2005 | 16.10 | 17.19 | 16.00 | 17.03 | 541,538 | +1.08(+6.77%) |
Mar 03, 2005 | 15.01 | 16.25 | 15.00 | 15.95 | 522,116 | +1.01(+6.76%) |
Mar 02, 2005 | 14.82 | 15.00 | 14.80 | 14.94 | 182,370 | +0.02(+0.13%) |