Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.77 | 30.87 | 30.33 | 30.68 | 367,112 | +0.21(+0.69%) |
Mar 30, 2006 | 30.50 | 30.70 | 30.20 | 30.47 | 219,919 | +0.03(+0.10%) |
Mar 29, 2006 | 30.12 | 30.76 | 30.07 | 30.44 | 274,598 | +0.37(+1.22%) |
Mar 28, 2006 | 30.11 | 30.78 | 30.03 | 30.07 | 422,192 | +0.07(+0.25%) |
Mar 27, 2006 | 29.92 | 29.99 | 29.78 | 29.99 | 233,556 | +0.09(+0.30%) |
Mar 24, 2006 | 29.86 | 30.23 | 29.85 | 29.91 | 195,187 | +0.10(+0.33%) |
Mar 23, 2006 | 29.83 | 30.15 | 29.68 | 29.81 | 326,470 | +0.00(+0.00%) |
Mar 22, 2006 | 29.01 | 29.86 | 28.98 | 29.81 | 270,187 | +0.79(+2.73%) |
Mar 21, 2006 | 29.29 | 29.59 | 29.01 | 29.01 | 436,764 | -0.37(-1.27%) |
Mar 20, 2006 | 29.88 | 29.88 | 29.26 | 29.39 | 293,449 | -0.49(-1.65%) |
Mar 17, 2006 | 29.92 | 30.09 | 29.64 | 29.88 | 992,246 | +0.25(+0.86%) |
Mar 16, 2006 | 29.79 | 29.81 | 29.55 | 29.63 | 184,491 | +0.01(+0.03%) |
Mar 15, 2006 | 29.01 | 29.65 | 29.00 | 29.62 | 303,743 | +0.58(+1.98%) |
Mar 14, 2006 | 28.57 | 29.10 | 28.29 | 29.04 | 198,262 | +0.49(+1.73%) |
Mar 13, 2006 | 28.73 | 29.10 | 28.42 | 28.55 | 227,272 | -0.10(-0.37%) |
Mar 10, 2006 | 28.39 | 28.79 | 28.12 | 28.66 | 231,149 | +0.26(+0.92%) |
Mar 09, 2006 | 28.48 | 29.28 | 28.31 | 28.39 | 336,497 | -0.09(-0.31%) |
Mar 08, 2006 | 28.46 | 28.54 | 27.90 | 28.48 | 378,609 | -0.04(-0.16%) |
Mar 07, 2006 | 28.80 | 28.80 | 28.40 | 28.53 | 312,433 | -0.34(-1.19%) |
Mar 06, 2006 | 28.21 | 29.10 | 28.21 | 28.87 | 395,855 | -0.04(-0.16%) |
Mar 03, 2006 | 29.05 | 29.43 | 28.91 | 28.92 | 257,085 | -0.28(-0.97%) |
Mar 02, 2006 | 29.54 | 29.61 | 28.96 | 29.20 | 409,893 | -0.34(-1.14%) |
Mar 01, 2006 | 28.78 | 29.58 | 28.66 | 29.54 | 322,058 | +0.75(+2.60%) |
Feb 28, 2006 | 29.39 | 29.31 | 28.75 | 28.79 | 461,631 | -0.60(-2.04%) |
Feb 27, 2006 | 29.17 | 29.70 | 29.02 | 29.39 | 379,545 | +0.22(+0.74%) |
Feb 24, 2006 | 29.08 | 29.25 | 28.80 | 29.17 | 294,652 | -0.01(-0.03%) |
Feb 23, 2006 | 29.32 | 29.61 | 28.98 | 29.18 | 357,887 | -0.16(-0.56%) |
Feb 22, 2006 | 29.36 | 29.73 | 29.17 | 29.34 | 304,144 | +0.04(+0.15%) |
Feb 21, 2006 | 28.98 | 29.34 | 28.98 | 29.30 | 449,331 | +0.26(+0.90%) |
Feb 17, 2006 | 29.66 | 29.66 | 28.91 | 29.04 | 336,631 | -0.58(-1.97%) |
Feb 16, 2006 | 29.52 | 29.67 | 29.41 | 29.62 | 254,010 | +0.25(+0.87%) |
Feb 15, 2006 | 29.31 | 29.62 | 29.10 | 29.37 | 385,026 | +0.09(+0.31%) |
Feb 14, 2006 | 28.74 | 29.51 | 28.42 | 29.28 | 495,454 | +0.56(+1.95%) |
Feb 13, 2006 | 28.71 | 28.77 | 28.35 | 28.72 | 332,085 | -0.07(-0.26%) |
Feb 10, 2006 | 28.71 | 28.84 | 28.12 | 28.79 | 365,106 | -0.01(-0.03%) |
Feb 09, 2006 | 28.51 | 29.10 | 28.48 | 28.80 | 454,010 | +0.43(+1.53%) |
Feb 08, 2006 | 28.01 | 28.46 | 27.72 | 28.36 | 388,101 | +0.47(+1.69%) |
Feb 07, 2006 | 27.57 | 28.04 | 27.53 | 27.89 | 535,294 | +0.31(+1.14%) |
Feb 06, 2006 | 27.59 | 27.71 | 27.36 | 27.58 | 320,320 | -0.04(-0.14%) |
Feb 03, 2006 | 27.45 | 27.68 | 27.38 | 27.62 | 364,839 | -0.02(-0.08%) |
Feb 02, 2006 | 28.04 | 28.24 | 27.36 | 27.64 | 357,754 | -0.47(-1.68%) |
Feb 01, 2006 | 27.94 | 28.33 | 27.70 | 28.11 | 275,267 | +0.19(+0.70%) |
Jan 31, 2006 | 27.90 | 28.25 | 27.50 | 27.92 | 490,240 | +0.02(+0.05%) |
Jan 30, 2006 | 27.61 | 28.08 | 27.58 | 27.90 | 343,449 | +0.24(+0.87%) |
Jan 27, 2006 | 27.68 | 27.81 | 27.33 | 27.66 | 391,310 | -0.01(-0.03%) |
Jan 26, 2006 | 27.92 | 27.83 | 27.43 | 27.67 | 525,534 | -0.25(-0.88%) |
Jan 25, 2006 | 28.21 | 28.36 | 27.70 | 27.92 | 376,203 | -0.22(-0.77%) |
Jan 24, 2006 | 27.68 | 28.72 | 27.60 | 28.13 | 659,224 | +0.89(+3.27%) |
Jan 23, 2006 | 27.07 | 27.42 | 26.94 | 27.24 | 312,299 | +0.25(+0.91%) |
Jan 20, 2006 | 28.01 | 28.01 | 26.97 | 27.00 | 351,737 | -0.93(-3.32%) |
Jan 19, 2006 | 27.33 | 27.94 | 27.24 | 27.92 | 190,641 | +0.69(+2.53%) |
Jan 18, 2006 | 27.21 | 27.45 | 27.06 | 27.23 | 226,069 | -0.13(-0.46%) |
Jan 17, 2006 | 27.15 | 27.44 | 26.94 | 27.36 | 324,331 | +0.10(+0.36%) |
Jan 13, 2006 | 27.46 | 27.60 | 27.26 | 27.26 | 259,759 | -0.10(-0.36%) |
Jan 12, 2006 | 27.35 | 27.64 | 27.29 | 27.36 | 261,096 | +0.01(+0.05%) |
Jan 11, 2006 | 27.56 | 27.56 | 27.06 | 27.35 | 362,566 | -0.18(-0.65%) |
Jan 10, 2006 | 27.20 | 27.68 | 27.18 | 27.53 | 377,139 | +0.07(+0.25%) |
Jan 09, 2006 | 27.13 | 27.52 | 27.11 | 27.46 | 323,128 | +0.28(+1.05%) |
Jan 06, 2006 | 26.88 | 27.17 | 26.67 | 27.17 | 397,192 | +0.55(+2.05%) |
Jan 05, 2006 | 26.67 | 26.71 | 26.28 | 26.63 | 398,395 | -0.08(-0.31%) |
Jan 04, 2006 | 26.82 | 26.94 | 26.64 | 26.71 | 307,352 | -0.16(-0.58%) |
Jan 03, 2006 | 26.61 | 26.88 | 25.89 | 26.87 | 480,347 | +0.49(+1.84%) |
Dec 30, 2005 | 26.38 | 26.49 | 26.13 | 26.38 | 413,636 | +0.01(+0.03%) |
Dec 29, 2005 | 26.75 | 26.81 | 26.37 | 26.37 | 394,385 | -0.45(-1.67%) |
Dec 28, 2005 | 26.79 | 26.98 | 26.55 | 26.82 | 348,529 | +0.19(+0.70%) |
Dec 27, 2005 | 27.30 | 27.30 | 26.52 | 26.64 | 429,010 | -0.69(-2.52%) |
Dec 23, 2005 | 27.26 | 27.57 | 27.25 | 27.32 | 233,422 | +0.06(+0.22%) |
Dec 22, 2005 | 27.23 | 27.29 | 26.98 | 27.26 | 331,149 | +0.31(+1.14%) |
Dec 21, 2005 | 27.21 | 27.31 | 26.91 | 26.96 | 664,705 | -0.09(-0.33%) |
Dec 20, 2005 | 27.00 | 27.34 | 26.89 | 27.05 | 429,545 | +0.16(+0.58%) |
Dec 19, 2005 | 27.79 | 27.79 | 26.87 | 26.89 | 626,604 | -0.90(-3.23%) |
Dec 16, 2005 | 27.78 | 28.25 | 27.64 | 27.79 | 1,289,438 | +0.06(+0.22%) |
Dec 15, 2005 | 27.34 | 27.77 | 27.06 | 27.73 | 1,382,353 | +0.90(+3.35%) |
Dec 14, 2005 | 26.93 | 27.56 | 26.59 | 26.83 | 1,515,374 | +1.21(+4.73%) |
Dec 13, 2005 | 25.06 | 26.48 | 25.06 | 25.62 | 735,294 | +0.67(+2.70%) |
Dec 12, 2005 | 24.95 | 25.06 | 24.84 | 24.95 | 460,561 | +0.17(+0.69%) |
Dec 09, 2005 | 24.54 | 24.77 | 24.42 | 24.77 | 285,695 | +0.34(+1.41%) |
Dec 08, 2005 | 24.53 | 24.92 | 24.35 | 24.43 | 252,406 | -0.04(-0.18%) |
Dec 07, 2005 | 24.69 | 24.95 | 24.44 | 24.47 | 473,262 | -0.22(-0.88%) |
Dec 06, 2005 | 24.72 | 24.90 | 24.55 | 24.69 | 357,754 | +0.07(+0.27%) |
Dec 05, 2005 | 24.67 | 24.95 | 24.56 | 24.62 | 586,096 | +0.00(+0.00%) |
Dec 02, 2005 | 24.53 | 24.64 | 24.24 | 24.62 | 291,844 | +0.11(+0.46%) |
Dec 01, 2005 | 24.01 | 24.55 | 23.97 | 24.51 | 472,459 | +0.76(+3.21%) |
Nov 30, 2005 | 23.53 | 23.91 | 23.52 | 23.75 | 338,770 | +0.26(+1.11%) |
Nov 29, 2005 | 23.32 | 23.64 | 23.29 | 23.49 | 272,058 | +0.16(+0.71%) |
Nov 28, 2005 | 24.05 | 24.12 | 23.16 | 23.32 | 355,080 | -0.81(-3.35%) |
Nov 25, 2005 | 24.07 | 24.20 | 23.95 | 24.13 | 58,556 | +0.12(+0.50%) |
Nov 23, 2005 | 24.13 | 24.16 | 23.95 | 24.01 | 209,625 | -0.13(-0.53%) |
Nov 22, 2005 | 23.97 | 24.29 | 23.82 | 24.14 | 375,668 | +0.09(+0.37%) |
Nov 21, 2005 | 23.79 | 24.13 | 23.46 | 24.05 | 419,786 | +0.31(+1.29%) |
Nov 18, 2005 | 23.64 | 23.84 | 23.41 | 23.74 | 421,791 | +0.22(+0.92%) |
Nov 17, 2005 | 23.43 | 23.67 | 23.34 | 23.52 | 331,149 | +0.28(+1.19%) |
Nov 16, 2005 | 23.34 | 23.43 | 22.93 | 23.25 | 268,181 | -0.01(-0.06%) |
Nov 15, 2005 | 23.14 | 23.50 | 22.93 | 23.26 | 333,021 | +0.13(+0.58%) |
Nov 14, 2005 | 23.46 | 23.46 | 23.03 | 23.13 | 300,133 | -0.28(-1.18%) |
Nov 11, 2005 | 23.46 | 23.48 | 23.11 | 23.40 | 325,000 | +0.02(+0.10%) |
Nov 10, 2005 | 23.32 | 23.46 | 22.78 | 23.38 | 285,962 | +0.13(+0.58%) |
Nov 09, 2005 | 23.46 | 23.59 | 23.08 | 23.25 | 251,871 | -0.16(-0.70%) |
Nov 08, 2005 | 23.56 | 23.57 | 23.21 | 23.41 | 336,898 | -0.27(-1.14%) |
Nov 07, 2005 | 23.32 | 23.85 | 23.13 | 23.68 | 393,983 | +0.55(+2.36%) |
Nov 04, 2005 | 23.30 | 23.39 | 22.93 | 23.14 | 304,679 | -0.13(-0.55%) |
Nov 03, 2005 | 23.18 | 23.58 | 22.96 | 23.26 | 566,443 | +0.08(+0.36%) |
Nov 02, 2005 | 22.89 | 23.31 | 22.82 | 23.18 | 675,133 | +0.29(+1.27%) |
Nov 01, 2005 | 22.99 | 22.99 | 22.38 | 22.89 | 533,422 | -0.27(-1.16%) |
Oct 31, 2005 | 22.80 | 23.32 | 22.75 | 23.16 | 444,652 | +0.53(+2.35%) |
Oct 28, 2005 | 22.55 | 22.72 | 22.19 | 22.63 | 487,032 | +0.04(+0.17%) |
Oct 27, 2005 | 23.23 | 23.26 | 22.47 | 22.59 | 459,358 | -0.53(-2.30%) |
Oct 26, 2005 | 22.81 | 23.46 | 22.03 | 23.12 | 1,012,032 | +1.33(+6.11%) |
Oct 25, 2005 | 22.01 | 22.18 | 21.41 | 21.79 | 258,155 | -0.34(-1.55%) |
Oct 24, 2005 | 21.62 | 22.31 | 21.59 | 22.13 | 338,101 | +0.70(+3.28%) |
Oct 21, 2005 | 21.26 | 21.70 | 21.24 | 21.43 | 454,812 | +0.19(+0.92%) |
Oct 20, 2005 | 21.45 | 21.65 | 21.13 | 21.24 | 345,989 | -0.34(-1.56%) |
Oct 19, 2005 | 20.99 | 21.57 | 20.72 | 21.57 | 281,283 | +0.40(+1.87%) |
Oct 18, 2005 | 21.71 | 21.71 | 21.11 | 21.18 | 219,786 | -0.51(-2.35%) |
Oct 17, 2005 | 21.77 | 21.86 | 21.37 | 21.68 | 224,866 | +0.34(+1.61%) |
Oct 14, 2005 | 21.23 | 21.38 | 20.82 | 21.34 | 334,090 | +0.30(+1.42%) |
Oct 13, 2005 | 21.06 | 21.16 | 20.79 | 21.04 | 369,385 | -0.11(-0.53%) |
Oct 12, 2005 | 21.45 | 21.62 | 21.06 | 21.15 | 457,219 | -0.41(-1.91%) |
Oct 11, 2005 | 22.05 | 22.13 | 21.50 | 21.56 | 441,042 | -0.23(-1.06%) |
Oct 10, 2005 | 21.76 | 21.96 | 21.69 | 21.80 | 255,614 | +0.00(+0.00%) |
Oct 07, 2005 | 21.80 | 21.96 | 21.56 | 21.80 | 209,759 | +0.18(+0.83%) |
Oct 06, 2005 | 21.66 | 21.92 | 21.30 | 21.62 | 460,026 | -0.02(-0.07%) |
Oct 05, 2005 | 22.29 | 22.29 | 21.54 | 21.63 | 312,433 | -0.66(-2.95%) |
Oct 04, 2005 | 22.43 | 22.64 | 22.25 | 22.29 | 243,582 | -0.13(-0.60%) |
Oct 03, 2005 | 22.25 | 22.56 | 22.13 | 22.43 | 208,957 | +0.18(+0.81%) |
Sep 30, 2005 | 21.95 | 22.25 | 21.74 | 22.25 | 204,144 | +0.20(+0.92%) |
Sep 29, 2005 | 21.77 | 22.06 | 21.66 | 22.04 | 186,096 | +0.34(+1.55%) |
Sep 28, 2005 | 21.96 | 21.96 | 21.62 | 21.71 | 266,711 | -0.13(-0.58%) |
Sep 27, 2005 | 21.52 | 21.95 | 21.44 | 21.83 | 303,342 | +0.25(+1.14%) |
Sep 26, 2005 | 21.62 | 21.78 | 21.40 | 21.59 | 352,139 | +0.26(+1.23%) |
Sep 23, 2005 | 21.33 | 21.64 | 21.17 | 21.33 | 257,754 | -0.05(-0.24%) |
Sep 22, 2005 | 21.00 | 21.50 | 20.64 | 21.38 | 297,192 | +0.43(+2.07%) |
Sep 21, 2005 | 21.38 | 21.53 | 20.94 | 20.94 | 273,529 | -0.56(-2.61%) |
Sep 20, 2005 | 21.91 | 21.98 | 21.50 | 21.50 | 241,310 | -0.25(-1.17%) |
Sep 19, 2005 | 22.11 | 22.11 | 21.59 | 21.76 | 215,106 | -0.30(-1.36%) |
Sep 16, 2005 | 21.96 | 22.40 | 21.73 | 22.06 | 913,770 | +0.19(+0.85%) |
Sep 15, 2005 | 22.07 | 22.16 | 21.74 | 21.87 | 164,839 | -0.02(-0.10%) |
Sep 14, 2005 | 22.24 | 22.37 | 21.74 | 21.89 | 358,288 | -0.29(-1.31%) |
Sep 13, 2005 | 22.26 | 22.40 | 21.93 | 22.19 | 173,930 | -0.26(-1.17%) |
Sep 12, 2005 | 22.43 | 22.52 | 22.22 | 22.45 | 168,716 | -0.10(-0.43%) |
Sep 09, 2005 | 22.09 | 22.63 | 22.09 | 22.54 | 187,032 | +0.34(+1.52%) |
Sep 08, 2005 | 22.76 | 22.76 | 22.13 | 22.21 | 184,893 | -0.55(-2.43%) |
Sep 07, 2005 | 22.51 | 22.84 | 22.34 | 22.76 | 558,021 | +0.53(+2.39%) |
Sep 06, 2005 | 21.92 | 22.40 | 21.92 | 22.23 | 198,663 | +0.43(+1.96%) |
Sep 02, 2005 | 22.17 | 22.22 | 21.77 | 21.80 | 204,679 | -0.37(-1.69%) |
Sep 01, 2005 | 22.14 | 22.46 | 22.01 | 22.18 | 400,000 | +0.03(+0.13%) |
Aug 31, 2005 | 21.48 | 22.18 | 21.33 | 22.15 | 418,582 | +0.68(+3.17%) |
Aug 30, 2005 | 21.62 | 21.62 | 21.25 | 21.47 | 257,219 | -0.19(-0.90%) |
Aug 29, 2005 | 21.62 | 21.73 | 21.42 | 21.66 | 402,406 | +0.04(+0.17%) |
Aug 26, 2005 | 21.41 | 21.69 | 21.17 | 21.62 | 291,577 | +0.08(+0.38%) |
Aug 25, 2005 | 21.57 | 21.80 | 21.45 | 21.54 | 216,042 | +0.15(+0.70%) |
Aug 24, 2005 | 21.24 | 21.90 | 21.24 | 21.39 | 315,641 | -0.04(-0.21%) |
Aug 23, 2005 | 21.71 | 21.74 | 21.37 | 21.44 | 150,401 | -0.27(-1.24%) |
Aug 22, 2005 | 21.81 | 21.95 | 21.51 | 21.71 | 219,786 | -0.06(-0.27%) |
Aug 19, 2005 | 21.73 | 21.96 | 21.72 | 21.77 | 163,903 | +0.04(+0.21%) |
Aug 18, 2005 | 21.73 | 21.83 | 21.65 | 21.72 | 214,572 | -0.16(-0.75%) |
Aug 17, 2005 | 21.73 | 22.10 | 21.62 | 21.89 | 265,240 | +0.18(+0.83%) |
Aug 16, 2005 | 21.95 | 21.95 | 21.69 | 21.71 | 235,561 | -0.31(-1.43%) |
Aug 15, 2005 | 21.98 | 22.34 | 21.60 | 22.02 | 572,861 | +0.04(+0.17%) |
Aug 12, 2005 | 22.37 | 22.37 | 21.86 | 21.98 | 388,101 | -0.47(-2.10%) |
Aug 11, 2005 | 22.18 | 22.59 | 22.13 | 22.45 | 192,914 | +0.19(+0.87%) |
Aug 10, 2005 | 22.45 | 22.72 | 22.11 | 22.26 | 236,764 | -0.19(-0.83%) |
Aug 09, 2005 | 22.44 | 22.70 | 22.25 | 22.45 | 245,454 | +0.10(+0.44%) |
Aug 08, 2005 | 22.54 | 22.81 | 22.24 | 22.35 | 218,716 | -0.02(-0.07%) |
Aug 05, 2005 | 22.61 | 22.66 | 22.07 | 22.37 | 410,294 | -0.34(-1.52%) |
Aug 04, 2005 | 22.93 | 23.02 | 22.61 | 22.71 | 409,759 | -0.21(-0.91%) |
Aug 03, 2005 | 23.57 | 23.57 | 22.90 | 22.92 | 411,764 | -0.59(-2.51%) |
Aug 02, 2005 | 23.17 | 23.58 | 23.09 | 23.51 | 374,197 | +0.38(+1.65%) |
Aug 01, 2005 | 23.26 | 23.42 | 23.06 | 23.13 | 462,032 | -0.17(-0.74%) |
Jul 29, 2005 | 23.43 | 23.43 | 23.13 | 23.30 | 432,219 | -0.13(-0.57%) |
Jul 28, 2005 | 23.77 | 23.88 | 23.18 | 23.43 | 476,871 | -0.18(-0.76%) |
Jul 27, 2005 | 23.62 | 23.90 | 23.34 | 23.61 | 896,925 | +0.05(+0.22%) |
Jul 26, 2005 | 22.10 | 24.31 | 22.10 | 23.56 | 1,431,149 | +2.25(+10.57%) |
Jul 25, 2005 | 21.27 | 21.69 | 21.21 | 21.31 | 371,123 | -0.07(-0.31%) |
Jul 22, 2005 | 21.02 | 21.38 | 20.95 | 21.38 | 302,272 | +0.26(+1.24%) |
Jul 21, 2005 | 21.30 | 21.47 | 20.99 | 21.12 | 378,074 | -0.19(-0.88%) |
Jul 20, 2005 | 21.09 | 21.43 | 20.94 | 21.30 | 312,032 | +0.21(+0.99%) |
Jul 19, 2005 | 20.78 | 21.14 | 20.67 | 21.09 | 339,171 | +0.48(+2.32%) |
Jul 18, 2005 | 20.61 | 20.73 | 20.50 | 20.61 | 354,144 | -0.07(-0.33%) |
Jul 15, 2005 | 20.38 | 20.76 | 20.38 | 20.68 | 276,069 | +0.16(+0.77%) |
Jul 14, 2005 | 20.64 | 20.86 | 20.44 | 20.53 | 261,363 | +0.04(+0.18%) |
Jul 13, 2005 | 20.60 | 20.67 | 20.38 | 20.49 | 359,893 | -0.10(-0.47%) |
Jul 12, 2005 | 20.67 | 20.82 | 20.42 | 20.59 | 241,042 | -0.14(-0.69%) |
Jul 11, 2005 | 20.41 | 20.91 | 20.41 | 20.73 | 251,069 | +0.31(+1.54%) |
Jul 08, 2005 | 20.01 | 20.47 | 19.93 | 20.41 | 341,577 | +0.40(+2.02%) |
Jul 07, 2005 | 19.93 | 20.08 | 19.73 | 20.01 | 277,673 | -0.17(-0.85%) |
Jul 06, 2005 | 20.12 | 20.26 | 20.05 | 20.18 | 545,320 | +0.01(+0.07%) |
Jul 05, 2005 | 19.88 | 20.17 | 19.80 | 20.17 | 376,203 | +0.28(+1.43%) |
Jul 01, 2005 | 19.64 | 19.97 | 19.64 | 19.88 | 306,417 | +0.21(+1.06%) |
Jun 30, 2005 | 20.01 | 20.01 | 19.67 | 19.67 | 312,700 | -0.24(-1.20%) |
Jun 29, 2005 | 19.90 | 19.92 | 19.76 | 19.91 | 287,967 | +0.02(+0.08%) |
Jun 28, 2005 | 19.73 | 19.99 | 19.73 | 19.90 | 355,615 | +0.29(+1.49%) |
Jun 27, 2005 | 19.49 | 19.78 | 19.41 | 19.61 | 516,443 | -0.04(-0.19%) |
Jun 24, 2005 | 20.12 | 20.13 | 19.60 | 19.64 | 2,720,187 | -0.54(-2.67%) |
Jun 23, 2005 | 20.35 | 20.47 | 20.14 | 20.18 | 399,331 | -0.18(-0.88%) |
Jun 22, 2005 | 20.37 | 20.42 | 20.20 | 20.36 | 191,176 | +0.04(+0.22%) |
Jun 21, 2005 | 20.42 | 20.42 | 20.18 | 20.32 | 190,641 | -0.07(-0.33%) |
Jun 20, 2005 | 20.48 | 20.57 | 20.27 | 20.38 | 256,818 | -0.10(-0.47%) |
Jun 17, 2005 | 20.38 | 20.48 | 20.14 | 20.48 | 973,128 | +0.10(+0.48%) |
Jun 16, 2005 | 20.39 | 20.62 | 20.38 | 20.38 | 308,155 | +0.02(+0.11%) |
Jun 15, 2005 | 20.24 | 20.37 | 20.05 | 20.36 | 404,812 | +0.17(+0.85%) |
Jun 14, 2005 | 20.05 | 20.19 | 20.02 | 20.19 | 425,000 | +0.14(+0.71%) |
Jun 13, 2005 | 19.89 | 20.16 | 19.83 | 20.05 | 332,887 | +0.13(+0.64%) |
Jun 10, 2005 | 19.96 | 20.08 | 19.82 | 19.92 | 521,791 | -0.05(-0.26%) |
Jun 09, 2005 | 20.33 | 20.34 | 19.83 | 19.97 | 537,566 | +0.21(+1.06%) |
Jun 08, 2005 | 19.81 | 19.99 | 19.73 | 19.76 | 315,508 | +0.10(+0.53%) |
Jun 07, 2005 | 19.56 | 19.88 | 19.56 | 19.66 | 264,705 | +0.17(+0.88%) |
Jun 06, 2005 | 19.57 | 19.58 | 19.27 | 19.49 | 287,299 | -0.08(-0.42%) |
Jun 03, 2005 | 19.59 | 19.72 | 19.49 | 19.57 | 260,561 | -0.08(-0.42%) |
Jun 02, 2005 | 19.72 | 19.86 | 19.56 | 19.65 | 221,524 | -0.07(-0.34%) |
Jun 01, 2005 | 19.55 | 19.72 | 19.25 | 19.72 | 297,727 | +0.07(+0.34%) |
May 31, 2005 | 19.80 | 19.80 | 19.55 | 19.65 | 140,641 | -0.22(-1.09%) |
May 27, 2005 | 19.92 | 19.93 | 19.71 | 19.87 | 202,272 | -0.07(-0.34%) |
May 26, 2005 | 19.76 | 20.00 | 19.76 | 19.93 | 183,957 | +0.22(+1.10%) |
May 25, 2005 | 19.93 | 19.93 | 19.53 | 19.72 | 277,406 | -0.25(-1.24%) |
May 24, 2005 | 19.97 | 20.09 | 19.90 | 19.96 | 429,812 | +0.00(+0.00%) |
May 23, 2005 | 19.95 | 20.15 | 19.85 | 19.96 | 229,545 | +0.03(+0.15%) |
May 20, 2005 | 19.99 | 20.03 | 19.78 | 19.93 | 156,818 | -0.09(-0.45%) |
May 19, 2005 | 20.11 | 20.16 | 19.94 | 20.02 | 188,101 | -0.03(-0.15%) |
May 18, 2005 | 19.66 | 20.23 | 19.64 | 20.05 | 230,748 | +0.48(+2.45%) |
May 17, 2005 | 19.39 | 19.61 | 19.30 | 19.58 | 174,866 | +0.16(+0.81%) |
May 16, 2005 | 18.97 | 19.42 | 18.97 | 19.42 | 175,802 | +0.36(+1.88%) |
May 13, 2005 | 19.24 | 19.33 | 18.81 | 19.06 | 179,010 | -0.12(-0.62%) |
May 12, 2005 | 19.54 | 19.69 | 19.13 | 19.18 | 242,513 | -0.34(-1.76%) |
May 11, 2005 | 19.58 | 19.61 | 19.38 | 19.52 | 201,069 | +0.07(+0.35%) |
May 10, 2005 | 19.71 | 19.78 | 19.36 | 19.46 | 153,609 | -0.45(-2.25%) |
May 09, 2005 | 19.82 | 19.91 | 19.61 | 19.90 | 210,828 | +0.19(+0.99%) |
May 06, 2005 | 19.84 | 19.95 | 19.61 | 19.71 | 174,732 | +0.05(+0.27%) |
May 05, 2005 | 19.90 | 19.90 | 19.59 | 19.66 | 160,561 | -0.20(-1.02%) |
May 04, 2005 | 19.56 | 19.89 | 19.54 | 19.86 | 254,545 | +0.44(+2.27%) |
May 03, 2005 | 19.32 | 19.53 | 19.25 | 19.42 | 264,438 | +0.10(+0.54%) |
May 02, 2005 | 19.19 | 19.37 | 19.09 | 19.31 | 448,663 | +0.16(+0.86%) |
Apr 29, 2005 | 19.37 | 19.51 | 18.94 | 19.15 | 526,604 | -0.19(-0.97%) |
Apr 28, 2005 | 19.46 | 19.66 | 19.28 | 19.34 | 452,540 | -0.13(-0.65%) |
Apr 27, 2005 | 19.56 | 19.56 | 19.09 | 19.46 | 620,053 | -0.19(-0.95%) |
Apr 26, 2005 | 19.81 | 20.38 | 19.51 | 19.65 | 567,513 | -0.16(-0.79%) |
Apr 25, 2005 | 19.86 | 19.93 | 19.65 | 19.81 | 314,304 | +0.12(+0.61%) |
Apr 22, 2005 | 19.96 | 20.02 | 19.34 | 19.69 | 298,930 | -0.38(-1.90%) |
Apr 21, 2005 | 19.56 | 20.07 | 19.56 | 20.07 | 307,887 | +0.60(+3.07%) |
Apr 20, 2005 | 19.67 | 19.76 | 19.47 | 19.47 | 408,823 | -0.19(-0.95%) |
Apr 19, 2005 | 19.54 | 19.66 | 19.37 | 19.66 | 454,946 | +0.15(+0.77%) |
Apr 18, 2005 | 19.92 | 19.93 | 19.42 | 19.51 | 429,010 | -0.43(-2.14%) |
Apr 15, 2005 | 19.81 | 19.97 | 19.71 | 19.93 | 671,123 | +0.13(+0.64%) |
Apr 14, 2005 | 20.39 | 20.41 | 19.76 | 19.81 | 351,336 | -0.58(-2.86%) |
Apr 13, 2005 | 20.64 | 20.64 | 20.33 | 20.39 | 381,684 | -0.28(-1.34%) |
Apr 12, 2005 | 20.55 | 20.67 | 20.39 | 20.67 | 2,483,021 | +0.11(+0.55%) |
Apr 11, 2005 | 20.54 | 20.59 | 20.41 | 20.55 | 233,556 | +0.03(+0.15%) |
Apr 08, 2005 | 20.61 | 20.62 | 20.38 | 20.53 | 232,620 | -0.10(-0.47%) |
Apr 07, 2005 | 20.48 | 20.70 | 20.48 | 20.62 | 486,764 | +0.02(+0.11%) |
Apr 06, 2005 | 20.74 | 20.75 | 20.57 | 20.60 | 423,529 | -0.08(-0.40%) |
Apr 05, 2005 | 20.70 | 20.77 | 20.61 | 20.68 | 481,550 | -0.02(-0.11%) |
Apr 04, 2005 | 20.98 | 20.98 | 20.60 | 20.70 | 589,705 | -0.28(-1.32%) |