Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 20.99 | 21.73 | 20.99 | 21.50 | 70,693 | +0.47(+2.23%) |
Mar 30, 2006 | 22.00 | 22.03 | 20.64 | 21.03 | 169,092 | -1.03(-4.67%) |
Mar 29, 2006 | 21.87 | 22.54 | 21.75 | 22.06 | 224,419 | +0.15(+0.68%) |
Mar 28, 2006 | 21.68 | 21.97 | 21.60 | 21.91 | 34,932 | +0.14(+0.64%) |
Mar 27, 2006 | 21.70 | 21.80 | 21.47 | 21.77 | 26,704 | +0.09(+0.42%) |
Mar 24, 2006 | 21.10 | 21.85 | 20.96 | 21.68 | 107,150 | +0.78(+3.73%) |
Mar 23, 2006 | 21.43 | 21.49 | 20.85 | 20.90 | 79,100 | -0.52(-2.43%) |
Mar 22, 2006 | 21.47 | 21.59 | 21.25 | 21.42 | 43,500 | -0.01(-0.05%) |
Mar 21, 2006 | 21.25 | 21.75 | 21.20 | 21.43 | 55,724 | +0.02(+0.09%) |
Mar 20, 2006 | 21.31 | 21.44 | 21.14 | 21.41 | 40,018 | +0.15(+0.71%) |
Mar 17, 2006 | 22.01 | 22.07 | 21.20 | 21.26 | 152,528 | -0.64(-2.92%) |
Mar 16, 2006 | 21.71 | 22.10 | 21.58 | 21.90 | 108,288 | +0.17(+0.78%) |
Mar 15, 2006 | 21.04 | 21.83 | 20.90 | 21.73 | 97,665 | +0.74(+3.53%) |
Mar 14, 2006 | 20.72 | 21.17 | 20.68 | 20.99 | 63,716 | +0.27(+1.30%) |
Mar 13, 2006 | 20.98 | 21.77 | 20.66 | 20.72 | 60,506 | -0.18(-0.86%) |
Mar 10, 2006 | 20.77 | 20.93 | 20.55 | 20.90 | 49,572 | +0.17(+0.82%) |
Mar 09, 2006 | 20.80 | 21.23 | 20.43 | 20.73 | 114,009 | +0.03(+0.14%) |
Mar 08, 2006 | 20.31 | 20.93 | 20.15 | 20.70 | 155,888 | +0.39(+1.92%) |
Mar 07, 2006 | 20.05 | 20.61 | 20.02 | 20.31 | 163,306 | +0.16(+0.79%) |
Mar 06, 2006 | 20.81 | 21.20 | 20.14 | 20.15 | 73,835 | -0.38(-1.85%) |
Mar 03, 2006 | 19.41 | 20.84 | 19.41 | 20.53 | 275,780 | +1.05(+5.39%) |
Mar 02, 2006 | 19.50 | 19.70 | 19.34 | 19.48 | 297,695 | +1.08(+5.87%) |
Mar 01, 2006 | 18.41 | 18.59 | 18.10 | 18.40 | 138,936 | -0.02(-0.11%) |
Feb 28, 2006 | 18.88 | 18.94 | 18.31 | 18.42 | 40,034 | -0.46(-2.44%) |
Feb 27, 2006 | 18.54 | 18.90 | 18.54 | 18.88 | 65,466 | +0.28(+1.51%) |
Feb 24, 2006 | 18.73 | 18.83 | 18.50 | 18.60 | 61,379 | -0.04(-0.21%) |
Feb 23, 2006 | 18.64 | 18.96 | 18.50 | 18.64 | 40,897 | +0.12(+0.65%) |
Feb 22, 2006 | 18.51 | 18.71 | 18.49 | 18.52 | 25,891 | +0.05(+0.27%) |
Feb 21, 2006 | 18.55 | 18.60 | 18.30 | 18.47 | 77,774 | -0.06(-0.32%) |
Feb 17, 2006 | 19.04 | 19.04 | 18.53 | 18.53 | 26,139 | -0.36(-1.91%) |
Feb 16, 2006 | 18.79 | 18.91 | 18.61 | 18.89 | 31,200 | +0.05(+0.27%) |
Feb 15, 2006 | 18.57 | 18.98 | 18.52 | 18.84 | 28,416 | +0.28(+1.51%) |
Feb 14, 2006 | 18.94 | 18.94 | 18.43 | 18.56 | 41,418 | -0.11(-0.59%) |
Feb 13, 2006 | 18.45 | 19.00 | 18.16 | 18.67 | 27,731 | +0.31(+1.69%) |
Feb 10, 2006 | 18.19 | 18.49 | 17.81 | 18.36 | 87,508 | +0.21(+1.16%) |
Feb 09, 2006 | 18.18 | 18.34 | 17.57 | 18.15 | 72,189 | +0.16(+0.89%) |
Feb 08, 2006 | 17.82 | 18.31 | 17.50 | 17.99 | 151,510 | +0.14(+0.78%) |
Feb 07, 2006 | 17.50 | 18.10 | 17.35 | 17.85 | 195,768 | +0.40(+2.29%) |
Feb 06, 2006 | 18.01 | 18.01 | 17.34 | 17.45 | 44,871 | -0.53(-2.95%) |
Feb 03, 2006 | 17.97 | 18.00 | 17.82 | 17.98 | 49,831 | +0.08(+0.45%) |
Feb 02, 2006 | 18.61 | 18.61 | 17.73 | 17.90 | 89,164 | -0.65(-3.50%) |
Feb 01, 2006 | 18.55 | 18.62 | 18.29 | 18.55 | 48,807 | -0.10(-0.54%) |
Jan 31, 2006 | 18.93 | 18.93 | 18.54 | 18.65 | 103,842 | +0.03(+0.16%) |
Jan 30, 2006 | 18.33 | 18.97 | 18.29 | 18.62 | 91,040 | +0.32(+1.75%) |
Jan 27, 2006 | 18.64 | 18.71 | 18.16 | 18.30 | 84,095 | -0.25(-1.35%) |
Jan 26, 2006 | 18.61 | 18.88 | 18.23 | 18.55 | 142,381 | +0.15(+0.82%) |
Jan 25, 2006 | 18.65 | 18.65 | 18.36 | 18.40 | 41,879 | -0.09(-0.49%) |
Jan 24, 2006 | 18.55 | 18.65 | 18.44 | 18.49 | 48,526 | -0.01(-0.05%) |
Jan 23, 2006 | 18.23 | 18.74 | 18.14 | 18.50 | 113,745 | +0.50(+2.78%) |
Jan 20, 2006 | 18.45 | 18.45 | 17.57 | 18.00 | 55,760 | -0.40(-2.17%) |
Jan 19, 2006 | 18.22 | 18.59 | 17.46 | 18.40 | 90,727 | +0.31(+1.71%) |
Jan 18, 2006 | 17.67 | 18.11 | 17.46 | 18.09 | 62,217 | +0.47(+2.67%) |
Jan 17, 2006 | 17.69 | 17.89 | 17.51 | 17.62 | 92,353 | -0.16(-0.90%) |
Jan 13, 2006 | 17.38 | 17.94 | 17.38 | 17.78 | 77,709 | +0.55(+3.19%) |
Jan 12, 2006 | 17.22 | 17.52 | 17.06 | 17.23 | 156,300 | +0.11(+0.64%) |
Jan 11, 2006 | 17.48 | 17.48 | 16.77 | 17.12 | 88,102 | -0.24(-1.38%) |
Jan 10, 2006 | 16.65 | 17.38 | 16.50 | 17.36 | 96,463 | +0.55(+3.27%) |
Jan 09, 2006 | 16.49 | 17.00 | 16.30 | 16.81 | 97,249 | +0.25(+1.51%) |
Jan 06, 2006 | 16.50 | 16.77 | 16.31 | 16.56 | 57,175 | +0.16(+0.98%) |
Jan 05, 2006 | 16.48 | 16.62 | 16.27 | 16.40 | 41,249 | -0.21(-1.26%) |
Jan 04, 2006 | 17.12 | 17.33 | 16.26 | 16.61 | 131,997 | -0.64(-3.71%) |
Jan 03, 2006 | 16.71 | 17.25 | 16.15 | 17.25 | 98,608 | +0.73(+4.42%) |
Dec 30, 2005 | 16.50 | 16.75 | 16.39 | 16.52 | 70,176 | -0.07(-0.42%) |
Dec 29, 2005 | 16.75 | 17.00 | 16.27 | 16.59 | 65,746 | -0.03(-0.18%) |
Dec 28, 2005 | 16.84 | 17.00 | 16.37 | 16.62 | 163,500 | -0.10(-0.60%) |
Dec 27, 2005 | 16.73 | 17.30 | 16.42 | 16.72 | 140,400 | +0.17(+1.03%) |
Dec 23, 2005 | 16.60 | 16.71 | 16.50 | 16.55 | 44,831 | -0.10(-0.60%) |
Dec 22, 2005 | 16.73 | 16.74 | 16.50 | 16.65 | 204,511 | +0.01(+0.06%) |
Dec 21, 2005 | 16.50 | 16.75 | 16.41 | 16.64 | 106,299 | +0.09(+0.54%) |
Dec 20, 2005 | 16.89 | 17.50 | 16.53 | 16.55 | 97,359 | -0.40(-2.36%) |
Dec 19, 2005 | 17.40 | 17.40 | 16.92 | 16.95 | 151,416 | -0.43(-2.47%) |
Dec 16, 2005 | 17.38 | 17.54 | 17.18 | 17.38 | 175,366 | +0.04(+0.23%) |
Dec 15, 2005 | 17.35 | 17.45 | 17.07 | 17.34 | 168,992 | +0.05(+0.29%) |
Dec 14, 2005 | 17.01 | 17.33 | 17.01 | 17.29 | 43,067 | +0.29(+1.71%) |
Dec 13, 2005 | 17.19 | 17.44 | 16.80 | 17.00 | 146,510 | -0.07(-0.41%) |
Dec 12, 2005 | 16.30 | 17.07 | 16.15 | 17.07 | 164,825 | +0.72(+4.40%) |
Dec 09, 2005 | 16.55 | 16.59 | 16.30 | 16.35 | 88,163 | +0.06(+0.37%) |
Dec 08, 2005 | 16.50 | 16.50 | 16.15 | 16.29 | 189,790 | -0.22(-1.33%) |
Dec 07, 2005 | 16.27 | 16.94 | 16.17 | 16.51 | 201,177 | +0.36(+2.23%) |
Dec 06, 2005 | 15.14 | 16.93 | 14.77 | 16.15 | 251,958 | -0.10(-0.62%) |
Dec 05, 2005 | 15.90 | 16.60 | 15.90 | 16.25 | 87,563 | +0.35(+2.20%) |
Dec 02, 2005 | 15.93 | 16.13 | 15.81 | 15.90 | 43,100 | -0.03(-0.19%) |
Dec 01, 2005 | 16.12 | 16.99 | 15.86 | 15.93 | 95,803 | -0.19(-1.18%) |
Nov 30, 2005 | 16.19 | 16.74 | 15.90 | 16.12 | 142,373 | -0.33(-2.01%) |
Nov 29, 2005 | 15.67 | 17.00 | 15.40 | 16.45 | 233,072 | +1.09(+7.10%) |
Nov 28, 2005 | 14.59 | 15.37 | 14.00 | 15.36 | 593,566 | +0.99(+6.89%) |
Nov 25, 2005 | 14.14 | 14.60 | 13.95 | 14.37 | 25,747 | +0.08(+0.56%) |
Nov 23, 2005 | 14.75 | 14.76 | 13.87 | 14.29 | 119,943 | -0.43(-2.92%) |
Nov 22, 2005 | 14.87 | 15.08 | 14.66 | 14.72 | 39,701 | -0.26(-1.74%) |
Nov 21, 2005 | 14.71 | 15.25 | 14.61 | 14.98 | 66,692 | +0.17(+1.15%) |
Nov 18, 2005 | 15.01 | 15.01 | 14.79 | 14.81 | 133,768 | -0.09(-0.60%) |
Nov 17, 2005 | 15.14 | 15.14 | 14.58 | 14.90 | 72,561 | -0.06(-0.40%) |
Nov 16, 2005 | 15.45 | 15.45 | 14.76 | 14.96 | 141,959 | -0.55(-3.55%) |
Nov 15, 2005 | 15.50 | 15.66 | 15.31 | 15.51 | 85,636 | -0.17(-1.08%) |
Nov 14, 2005 | 15.73 | 15.73 | 15.32 | 15.68 | 70,534 | +0.15(+0.97%) |
Nov 11, 2005 | 15.41 | 15.62 | 15.31 | 15.53 | 70,477 | +0.26(+1.70%) |
Nov 10, 2005 | 15.57 | 15.59 | 15.02 | 15.27 | 153,712 | -0.41(-2.61%) |
Nov 09, 2005 | 15.98 | 16.06 | 15.62 | 15.68 | 80,670 | -0.28(-1.75%) |
Nov 08, 2005 | 16.10 | 16.52 | 15.74 | 15.96 | 116,583 | -0.29(-1.78%) |
Nov 07, 2005 | 16.22 | 16.53 | 16.18 | 16.25 | 31,007 | +0.11(+0.68%) |
Nov 04, 2005 | 16.24 | 16.27 | 16.06 | 16.14 | 71,982 | +0.03(+0.19%) |
Nov 03, 2005 | 16.64 | 16.64 | 15.95 | 16.11 | 174,064 | -0.15(-0.92%) |
Nov 02, 2005 | 16.46 | 16.58 | 16.07 | 16.26 | 68,440 | +0.04(+0.25%) |
Nov 01, 2005 | 16.08 | 16.26 | 15.97 | 16.22 | 64,698 | +0.06(+0.37%) |
Oct 31, 2005 | 16.30 | 16.48 | 15.93 | 16.16 | 78,231 | -0.02(-0.12%) |
Oct 28, 2005 | 16.02 | 16.25 | 15.96 | 16.18 | 35,444 | +0.24(+1.51%) |
Oct 27, 2005 | 16.20 | 16.23 | 15.86 | 15.94 | 106,299 | -0.31(-1.91%) |
Oct 26, 2005 | 16.76 | 16.85 | 16.10 | 16.25 | 132,131 | -0.51(-3.04%) |
Oct 25, 2005 | 17.21 | 17.50 | 16.59 | 16.76 | 94,298 | -0.52(-3.01%) |
Oct 24, 2005 | 17.19 | 17.46 | 17.17 | 17.28 | 44,599 | +0.13(+0.76%) |
Oct 21, 2005 | 17.10 | 17.39 | 17.10 | 17.15 | 44,436 | -0.01(-0.06%) |
Oct 20, 2005 | 17.50 | 17.50 | 16.90 | 17.16 | 82,726 | -0.25(-1.44%) |
Oct 19, 2005 | 16.90 | 17.44 | 16.90 | 17.41 | 32,861 | +0.49(+2.90%) |
Oct 18, 2005 | 17.08 | 17.19 | 16.86 | 16.92 | 36,562 | -0.19(-1.11%) |
Oct 17, 2005 | 16.97 | 17.15 | 16.70 | 17.11 | 56,004 | +0.10(+0.59%) |
Oct 14, 2005 | 16.50 | 17.11 | 16.34 | 17.01 | 229,436 | +0.65(+3.97%) |
Oct 13, 2005 | 16.93 | 16.93 | 16.05 | 16.36 | 165,423 | -0.48(-2.85%) |
Oct 12, 2005 | 17.41 | 17.41 | 16.68 | 16.84 | 105,333 | -0.48(-2.77%) |
Oct 11, 2005 | 17.81 | 17.89 | 17.23 | 17.32 | 47,945 | -0.43(-2.42%) |
Oct 10, 2005 | 17.95 | 18.15 | 17.75 | 17.75 | 80,813 | -0.25(-1.39%) |
Oct 07, 2005 | 18.07 | 18.41 | 17.41 | 18.00 | 86,693 | -0.02(-0.11%) |
Oct 06, 2005 | 17.53 | 18.10 | 17.53 | 18.02 | 286,816 | +0.74(+4.28%) |
Oct 05, 2005 | 17.35 | 17.71 | 17.07 | 17.28 | 26,986 | +0.03(+0.17%) |
Oct 04, 2005 | 17.68 | 17.83 | 17.21 | 17.25 | 44,507 | -0.42(-2.38%) |
Oct 03, 2005 | 17.95 | 18.25 | 17.45 | 17.67 | 119,214 | -0.27(-1.51%) |
Sep 30, 2005 | 17.23 | 18.09 | 16.88 | 17.94 | 239,057 | +0.75(+4.36%) |
Sep 29, 2005 | 17.74 | 17.91 | 16.88 | 17.19 | 92,354 | -0.68(-3.81%) |
Sep 28, 2005 | 17.98 | 18.15 | 17.86 | 17.87 | 135,293 | -0.11(-0.61%) |
Sep 27, 2005 | 17.74 | 18.10 | 17.65 | 17.98 | 268,053 | +0.24(+1.35%) |
Sep 26, 2005 | 17.74 | 18.18 | 17.56 | 17.74 | 95,883 | +0.25(+1.43%) |
Sep 23, 2005 | 17.49 | 17.69 | 17.01 | 17.49 | 80,192 | +0.32(+1.86%) |
Sep 22, 2005 | 17.17 | 17.95 | 17.11 | 17.17 | 92,434 | -0.65(-3.65%) |
Sep 21, 2005 | 19.30 | 19.30 | 17.64 | 17.82 | 93,698 | -1.54(-7.95%) |
Sep 20, 2005 | 19.53 | 19.90 | 19.00 | 19.36 | 28,768 | -0.17(-0.87%) |
Sep 19, 2005 | 19.90 | 19.90 | 19.53 | 19.53 | 20,586 | -0.47(-2.35%) |
Sep 16, 2005 | 20.15 | 20.15 | 19.69 | 20.00 | 70,561 | -0.03(-0.15%) |
Sep 15, 2005 | 19.61 | 20.12 | 19.48 | 20.03 | 33,268 | +0.58(+2.98%) |
Sep 14, 2005 | 20.35 | 20.54 | 19.40 | 19.45 | 41,700 | -0.91(-4.47%) |
Sep 13, 2005 | 20.41 | 20.65 | 20.17 | 20.36 | 118,596 | -0.25(-1.21%) |
Sep 12, 2005 | 20.55 | 20.67 | 20.41 | 20.61 | 19,174 | -0.13(-0.63%) |
Sep 09, 2005 | 20.30 | 20.97 | 20.30 | 20.74 | 49,596 | +0.36(+1.77%) |
Sep 08, 2005 | 20.43 | 20.99 | 20.30 | 20.38 | 33,567 | -0.31(-1.50%) |
Sep 07, 2005 | 20.31 | 20.69 | 20.30 | 20.69 | 40,604 | +0.25(+1.22%) |
Sep 06, 2005 | 20.09 | 20.55 | 20.02 | 20.44 | 21,288 | +0.23(+1.14%) |
Sep 02, 2005 | 20.01 | 20.25 | 19.87 | 20.21 | 15,897 | -0.03(-0.15%) |
Sep 01, 2005 | 20.34 | 20.37 | 19.92 | 20.24 | 27,148 | -0.23(-1.12%) |
Aug 31, 2005 | 20.04 | 20.54 | 19.76 | 20.47 | 35,458 | +0.33(+1.64%) |
Aug 30, 2005 | 20.00 | 20.34 | 19.90 | 20.14 | 23,121 | -0.06(-0.30%) |
Aug 29, 2005 | 19.50 | 20.20 | 19.50 | 20.20 | 25,673 | +0.61(+3.11%) |
Aug 26, 2005 | 20.20 | 20.20 | 19.52 | 19.59 | 74,020 | -0.64(-3.16%) |
Aug 25, 2005 | 20.55 | 20.55 | 20.06 | 20.23 | 54,664 | -0.18(-0.88%) |
Aug 24, 2005 | 20.31 | 20.60 | 20.09 | 20.41 | 22,373 | +0.16(+0.79%) |
Aug 23, 2005 | 20.16 | 20.53 | 20.06 | 20.25 | 44,765 | +0.31(+1.55%) |
Aug 22, 2005 | 20.39 | 20.40 | 19.90 | 19.94 | 36,613 | -0.23(-1.14%) |
Aug 19, 2005 | 20.09 | 20.39 | 20.07 | 20.17 | 24,905 | -0.01(-0.05%) |
Aug 18, 2005 | 20.45 | 20.45 | 19.91 | 20.18 | 29,571 | -0.28(-1.37%) |
Aug 17, 2005 | 20.55 | 20.77 | 20.39 | 20.46 | 62,177 | -0.16(-0.78%) |
Aug 16, 2005 | 20.70 | 20.75 | 20.45 | 20.62 | 77,378 | -0.13(-0.63%) |
Aug 15, 2005 | 20.12 | 20.80 | 19.92 | 20.75 | 92,551 | +0.61(+3.03%) |
Aug 12, 2005 | 19.62 | 20.41 | 19.14 | 20.14 | 53,866 | +0.59(+3.02%) |
Aug 11, 2005 | 19.17 | 19.68 | 19.17 | 19.55 | 13,389 | +0.04(+0.21%) |
Aug 10, 2005 | 19.92 | 20.02 | 19.05 | 19.51 | 42,890 | -0.37(-1.86%) |
Aug 09, 2005 | 20.37 | 20.56 | 19.80 | 19.88 | 82,215 | -0.52(-2.55%) |
Aug 08, 2005 | 21.25 | 21.25 | 20.40 | 20.40 | 75,556 | -0.85(-4.00%) |
Aug 05, 2005 | 21.52 | 21.61 | 21.25 | 21.25 | 32,356 | -0.27(-1.25%) |
Aug 04, 2005 | 21.40 | 21.61 | 21.36 | 21.52 | 35,552 | +0.05(+0.23%) |
Aug 03, 2005 | 21.50 | 21.84 | 21.14 | 21.47 | 64,234 | -0.25(-1.15%) |
Aug 02, 2005 | 21.66 | 21.91 | 21.42 | 21.72 | 30,131 | +0.28(+1.31%) |
Aug 01, 2005 | 21.83 | 22.17 | 21.30 | 21.44 | 107,922 | -0.39(-1.79%) |
Jul 29, 2005 | 21.60 | 22.05 | 21.48 | 21.83 | 79,827 | +0.40(+1.87%) |
Jul 28, 2005 | 21.39 | 21.75 | 21.10 | 21.43 | 100,033 | -0.09(-0.42%) |
Jul 27, 2005 | 21.49 | 22.31 | 21.38 | 21.52 | 43,999 | -0.09(-0.42%) |
Jul 26, 2005 | 21.39 | 22.16 | 21.34 | 21.61 | 28,472 | +0.17(+0.79%) |
Jul 25, 2005 | 22.16 | 22.16 | 21.35 | 21.44 | 24,140 | -0.89(-3.99%) |
Jul 22, 2005 | 21.60 | 22.33 | 21.45 | 22.33 | 72,560 | +0.52(+2.38%) |
Jul 21, 2005 | 22.14 | 22.14 | 21.35 | 21.81 | 72,179 | -0.17(-0.77%) |
Jul 20, 2005 | 21.50 | 22.12 | 21.37 | 21.98 | 46,610 | +0.38(+1.76%) |
Jul 19, 2005 | 21.97 | 21.99 | 21.50 | 21.60 | 65,018 | -0.29(-1.32%) |
Jul 18, 2005 | 21.60 | 21.99 | 20.85 | 21.89 | 93,547 | +0.27(+1.25%) |
Jul 15, 2005 | 21.74 | 21.90 | 21.37 | 21.62 | 90,961 | -0.28(-1.28%) |
Jul 14, 2005 | 22.28 | 22.28 | 21.51 | 21.90 | 71,408 | +0.03(+0.14%) |
Jul 13, 2005 | 21.98 | 22.10 | 21.66 | 21.87 | 73,625 | -0.09(-0.41%) |
Jul 12, 2005 | 21.73 | 22.46 | 21.53 | 21.96 | 100,150 | -0.14(-0.63%) |
Jul 11, 2005 | 21.50 | 22.37 | 21.30 | 22.10 | 64,944 | +0.51(+2.36%) |
Jul 08, 2005 | 21.23 | 21.74 | 20.85 | 21.59 | 146,829 | +0.39(+1.84%) |
Jul 07, 2005 | 20.40 | 21.20 | 20.40 | 21.20 | 51,947 | +0.19(+0.90%) |
Jul 06, 2005 | 22.00 | 22.26 | 20.39 | 21.01 | 215,840 | -1.72(-7.57%) |
Jul 05, 2005 | 22.06 | 22.76 | 22.06 | 22.73 | 77,200 | +0.56(+2.53%) |
Jul 01, 2005 | 22.28 | 22.29 | 21.99 | 22.17 | 73,500 | -0.34(-1.51%) |
Jun 30, 2005 | 22.50 | 22.74 | 22.08 | 22.51 | 35,386 | +0.11(+0.49%) |
Jun 29, 2005 | 22.52 | 22.60 | 22.21 | 22.40 | 15,920 | -0.29(-1.28%) |
Jun 28, 2005 | 22.45 | 23.61 | 22.13 | 22.69 | 37,534 | +0.54(+2.44%) |
Jun 27, 2005 | 21.54 | 22.44 | 21.54 | 22.15 | 52,951 | +0.50(+2.31%) |
Jun 24, 2005 | 22.00 | 22.03 | 21.27 | 21.65 | 62,788 | -0.41(-1.86%) |
Jun 23, 2005 | 23.01 | 23.19 | 21.99 | 22.06 | 44,618 | -1.31(-5.61%) |
Jun 22, 2005 | 23.04 | 23.49 | 23.00 | 23.37 | 13,199 | +0.37(+1.61%) |
Jun 21, 2005 | 23.23 | 23.29 | 22.93 | 23.00 | 57,376 | +0.00(+0.00%) |
Jun 20, 2005 | 23.25 | 23.25 | 22.96 | 23.00 | 64,330 | -0.33(-1.41%) |
Jun 17, 2005 | 23.15 | 23.80 | 22.98 | 23.33 | 65,785 | +0.35(+1.52%) |
Jun 16, 2005 | 22.00 | 23.08 | 22.00 | 22.98 | 47,385 | +0.91(+4.12%) |
Jun 15, 2005 | 22.01 | 22.16 | 21.84 | 22.07 | 45,417 | +0.02(+0.09%) |
Jun 14, 2005 | 22.15 | 22.19 | 21.47 | 22.05 | 35,659 | +0.06(+0.27%) |
Jun 13, 2005 | 21.90 | 22.04 | 21.85 | 21.99 | 42,340 | +0.09(+0.41%) |
Jun 10, 2005 | 21.93 | 22.16 | 21.81 | 21.90 | 47,624 | -0.11(-0.50%) |
Jun 09, 2005 | 21.80 | 22.05 | 21.70 | 22.01 | 40,295 | +0.26(+1.20%) |
Jun 08, 2005 | 21.60 | 22.02 | 21.51 | 21.75 | 54,093 | -0.05(-0.23%) |
Jun 07, 2005 | 21.83 | 22.24 | 21.80 | 21.80 | 32,499 | -0.11(-0.50%) |
Jun 06, 2005 | 22.02 | 22.14 | 21.64 | 21.91 | 28,687 | +0.06(+0.27%) |
Jun 03, 2005 | 21.67 | 22.31 | 21.52 | 21.85 | 72,893 | +0.00(+0.00%) |
Jun 02, 2005 | 21.29 | 22.33 | 21.29 | 21.85 | 88,619 | +0.33(+1.53%) |
Jun 01, 2005 | 21.65 | 21.65 | 21.26 | 21.52 | 51,415 | +0.12(+0.56%) |
May 31, 2005 | 21.26 | 21.50 | 21.13 | 21.40 | 39,718 | +0.40(+1.90%) |
May 27, 2005 | 20.76 | 21.15 | 20.76 | 21.00 | 36,039 | +0.21(+1.01%) |
May 26, 2005 | 20.65 | 20.90 | 20.65 | 20.79 | 19,154 | +0.08(+0.39%) |
May 25, 2005 | 21.12 | 21.26 | 20.60 | 20.71 | 23,444 | -0.19(-0.91%) |
May 24, 2005 | 20.83 | 21.05 | 20.83 | 20.90 | 23,100 | +0.00(+0.00%) |
May 23, 2005 | 20.53 | 21.00 | 20.40 | 20.90 | 83,198 | +0.10(+0.48%) |
May 20, 2005 | 20.57 | 20.96 | 20.57 | 20.80 | 47,235 | -0.10(-0.48%) |
May 19, 2005 | 20.61 | 21.16 | 20.42 | 20.90 | 64,288 | +0.15(+0.72%) |
May 18, 2005 | 20.21 | 21.28 | 20.21 | 20.75 | 92,200 | +0.59(+2.93%) |
May 17, 2005 | 19.94 | 20.23 | 19.68 | 20.16 | 57,531 | +0.20(+1.00%) |
May 16, 2005 | 19.58 | 20.00 | 19.56 | 19.96 | 53,089 | +0.00(+0.00%) |
May 13, 2005 | 20.70 | 20.81 | 19.50 | 19.96 | 117,405 | -0.84(-4.04%) |
May 12, 2005 | 21.26 | 21.26 | 20.70 | 20.80 | 53,964 | -0.35(-1.65%) |
May 11, 2005 | 21.26 | 21.42 | 20.98 | 21.15 | 66,466 | -0.17(-0.80%) |
May 10, 2005 | 21.46 | 21.58 | 21.12 | 21.32 | 32,900 | -0.57(-2.60%) |
May 09, 2005 | 21.86 | 21.89 | 21.65 | 21.89 | 71,509 | +0.08(+0.37%) |
May 06, 2005 | 22.24 | 22.24 | 21.67 | 21.81 | 24,656 | -0.30(-1.36%) |
May 05, 2005 | 22.29 | 22.63 | 21.91 | 22.11 | 40,654 | -0.08(-0.36%) |
May 04, 2005 | 21.50 | 22.31 | 21.49 | 22.19 | 72,408 | +0.79(+3.69%) |
May 03, 2005 | 21.29 | 21.47 | 20.81 | 21.40 | 61,303 | +0.41(+1.95%) |
May 02, 2005 | 21.17 | 21.42 | 20.90 | 20.99 | 61,020 | -0.15(-0.71%) |
Apr 29, 2005 | 21.67 | 21.67 | 20.80 | 21.14 | 47,009 | -0.26(-1.21%) |
Apr 28, 2005 | 21.36 | 21.56 | 21.17 | 21.40 | 64,723 | -0.26(-1.20%) |
Apr 27, 2005 | 21.46 | 21.73 | 21.25 | 21.66 | 36,246 | +0.01(+0.05%) |
Apr 26, 2005 | 21.65 | 21.88 | 21.60 | 21.65 | 66,252 | -0.25(-1.14%) |
Apr 25, 2005 | 21.40 | 21.98 | 21.36 | 21.90 | 103,766 | +0.45(+2.10%) |
Apr 22, 2005 | 21.27 | 21.57 | 21.20 | 21.45 | 234,123 | -0.03(-0.14%) |
Apr 21, 2005 | 20.49 | 21.66 | 20.49 | 21.48 | 278,786 | +1.09(+5.35%) |
Apr 20, 2005 | 22.30 | 22.34 | 20.32 | 20.39 | 173,403 | -1.90(-8.52%) |
Apr 19, 2005 | 21.69 | 22.56 | 21.63 | 22.29 | 62,337 | +0.60(+2.77%) |
Apr 18, 2005 | 21.25 | 21.84 | 21.10 | 21.69 | 57,013 | +0.16(+0.74%) |
Apr 15, 2005 | 22.21 | 23.35 | 21.46 | 21.53 | 93,801 | +6.77(+45.91%) |
Apr 14, 2005 | 14.97 | 15.38 | 14.67 | 14.76 | 79,132 | -0.33(-2.18%) |
Apr 13, 2005 | 15.20 | 15.55 | 14.98 | 15.08 | 81,252 | -0.24(-1.54%) |
Apr 12, 2005 | 15.12 | 15.50 | 14.85 | 15.32 | 152,859 | +0.16(+1.09%) |
Apr 11, 2005 | 15.45 | 15.51 | 15.16 | 15.16 | 37,908 | -0.17(-1.10%) |
Apr 08, 2005 | 15.81 | 15.83 | 15.20 | 15.32 | 41,551 | -0.49(-3.12%) |
Apr 07, 2005 | 15.65 | 15.97 | 15.65 | 15.82 | 43,582 | -0.01(-0.06%) |
Apr 06, 2005 | 15.56 | 16.00 | 15.56 | 15.83 | 60,717 | +0.05(+0.31%) |
Apr 05, 2005 | 15.00 | 15.78 | 15.00 | 15.78 | 81,022 | +0.86(+5.75%) |
Apr 04, 2005 | 15.34 | 15.37 | 14.81 | 14.92 | 97,722 | -0.45(-2.95%) |