Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.50 | 22.33 | 20.50 | 21.80 | 1,028,550 | +1.61(+7.96%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.11 | 20.19 | 407,400 | -1.10(-5.17%) |
Apr 26, 2006 | 21.16 | 21.29 | 20.93 | 21.29 | 302,850 | +0.18(+0.85%) |
Apr 25, 2006 | 20.81 | 21.67 | 20.24 | 21.11 | 681,000 | +0.31(+1.47%) |
Apr 24, 2006 | 20.77 | 20.99 | 20.36 | 20.81 | 132,450 | +0.00(+0.00%) |
Apr 21, 2006 | 21.40 | 21.40 | 20.67 | 20.81 | 100,200 | -0.27(-1.27%) |
Apr 20, 2006 | 21.25 | 21.67 | 20.86 | 21.07 | 168,000 | -0.12(-0.57%) |
Apr 19, 2006 | 22.00 | 22.03 | 21.04 | 21.19 | 297,450 | -0.72(-3.29%) |
Apr 18, 2006 | 21.40 | 21.94 | 21.40 | 21.91 | 346,800 | +0.71(+3.36%) |
Apr 17, 2006 | 21.67 | 21.90 | 20.87 | 21.20 | 298,800 | -0.53(-2.45%) |
Apr 13, 2006 | 21.80 | 21.97 | 21.31 | 21.73 | 210,150 | -0.07(-0.31%) |
Apr 12, 2006 | 21.07 | 22.21 | 21.07 | 21.80 | 230,850 | +0.79(+3.74%) |
Apr 11, 2006 | 21.35 | 21.44 | 20.85 | 21.01 | 178,350 | -0.40(-1.87%) |
Apr 10, 2006 | 22.26 | 22.26 | 20.87 | 21.41 | 347,400 | -0.85(-3.83%) |
Apr 07, 2006 | 21.93 | 22.32 | 21.43 | 22.27 | 429,600 | +0.40(+1.83%) |
Apr 06, 2006 | 21.93 | 23.24 | 21.65 | 21.87 | 689,550 | -0.61(-2.70%) |
Apr 05, 2006 | 22.47 | 22.69 | 22.19 | 22.47 | 372,300 | +0.12(+0.54%) |
Apr 04, 2006 | 22.13 | 22.53 | 21.79 | 22.35 | 457,650 | +0.53(+2.41%) |
Apr 03, 2006 | 22.18 | 22.25 | 21.37 | 21.83 | 459,150 | -0.49(-2.18%) |
Mar 31, 2006 | 21.93 | 22.60 | 21.93 | 22.31 | 405,600 | +0.45(+2.04%) |
Mar 30, 2006 | 21.67 | 22.03 | 21.50 | 21.87 | 290,550 | +0.20(+0.92%) |
Mar 29, 2006 | 20.73 | 22.00 | 20.73 | 21.67 | 430,350 | +0.30(+1.40%) |
Mar 28, 2006 | 21.51 | 21.59 | 21.01 | 21.37 | 430,500 | +0.01(+0.06%) |
Mar 27, 2006 | 21.70 | 21.79 | 21.23 | 21.35 | 235,500 | -0.28(-1.29%) |
Mar 24, 2006 | 21.40 | 21.63 | 21.29 | 21.63 | 143,700 | +0.31(+1.47%) |
Mar 23, 2006 | 21.48 | 21.48 | 21.10 | 21.32 | 122,250 | -0.11(-0.50%) |
Mar 22, 2006 | 21.60 | 21.85 | 21.36 | 21.43 | 399,900 | -0.17(-0.80%) |
Mar 21, 2006 | 22.23 | 22.23 | 21.39 | 21.60 | 492,000 | -0.63(-2.82%) |
Mar 20, 2006 | 22.73 | 23.07 | 22.15 | 22.23 | 481,650 | +0.23(+1.06%) |
Mar 17, 2006 | 21.67 | 22.00 | 21.35 | 21.99 | 567,900 | +0.31(+1.45%) |
Mar 16, 2006 | 21.47 | 22.07 | 21.33 | 21.68 | 436,500 | +0.31(+1.47%) |
Mar 15, 2006 | 20.87 | 21.49 | 20.82 | 21.37 | 420,300 | +0.57(+2.72%) |
Mar 14, 2006 | 19.97 | 20.86 | 19.80 | 20.80 | 154,650 | +0.87(+4.38%) |
Mar 13, 2006 | 19.84 | 20.39 | 19.66 | 19.93 | 170,850 | +0.09(+0.44%) |
Mar 10, 2006 | 19.53 | 19.91 | 19.44 | 19.84 | 78,900 | +0.35(+1.78%) |
Mar 09, 2006 | 19.85 | 20.13 | 19.45 | 19.49 | 92,850 | -0.35(-1.75%) |
Mar 08, 2006 | 19.47 | 19.96 | 19.47 | 19.84 | 80,250 | +0.42(+2.16%) |
Mar 07, 2006 | 19.07 | 19.77 | 19.07 | 19.42 | 158,250 | +0.38(+2.00%) |
Mar 06, 2006 | 19.73 | 19.77 | 18.90 | 19.04 | 136,650 | -0.71(-3.61%) |
Mar 03, 2006 | 20.06 | 20.65 | 19.71 | 19.75 | 341,850 | -0.17(-0.87%) |
Mar 02, 2006 | 19.59 | 20.19 | 19.28 | 19.93 | 372,600 | +0.33(+1.70%) |
Mar 01, 2006 | 19.03 | 19.79 | 18.81 | 19.59 | 325,200 | +0.65(+3.45%) |
Feb 28, 2006 | 18.83 | 19.16 | 18.78 | 18.94 | 339,450 | +0.11(+0.60%) |
Feb 27, 2006 | 18.66 | 19.14 | 18.66 | 18.83 | 134,100 | +0.23(+1.26%) |
Feb 24, 2006 | 19.00 | 19.13 | 18.48 | 18.59 | 252,750 | -0.57(-2.99%) |
Feb 23, 2006 | 19.40 | 19.71 | 18.71 | 19.17 | 541,800 | -0.77(-3.88%) |
Feb 22, 2006 | 20.04 | 20.23 | 19.71 | 19.94 | 243,150 | -0.09(-0.47%) |
Feb 21, 2006 | 19.97 | 20.11 | 19.39 | 20.03 | 277,950 | +0.09(+0.43%) |
Feb 17, 2006 | 19.57 | 20.20 | 19.39 | 19.95 | 186,450 | +0.45(+2.29%) |
Feb 16, 2006 | 20.10 | 20.11 | 18.95 | 19.50 | 486,450 | -0.87(-4.26%) |
Feb 15, 2006 | 19.99 | 20.37 | 19.80 | 20.37 | 158,550 | +0.37(+1.83%) |
Feb 14, 2006 | 19.39 | 20.23 | 19.39 | 20.00 | 237,000 | +0.61(+3.16%) |
Feb 13, 2006 | 19.65 | 19.67 | 19.10 | 19.39 | 134,550 | -0.26(-1.32%) |
Feb 10, 2006 | 19.85 | 19.85 | 19.37 | 19.65 | 178,800 | -0.20(-1.01%) |
Feb 09, 2006 | 20.08 | 20.45 | 19.79 | 19.85 | 116,100 | -0.23(-1.16%) |
Feb 08, 2006 | 20.03 | 20.15 | 19.61 | 20.08 | 157,950 | +0.11(+0.57%) |
Feb 07, 2006 | 19.61 | 20.33 | 19.60 | 19.97 | 233,850 | +0.36(+1.84%) |
Feb 06, 2006 | 20.07 | 20.13 | 19.27 | 19.61 | 387,600 | -0.46(-2.29%) |
Feb 03, 2006 | 19.17 | 20.26 | 18.95 | 20.07 | 401,550 | +0.96(+5.02%) |
Feb 02, 2006 | 19.87 | 20.00 | 18.55 | 19.11 | 654,150 | -0.83(-4.18%) |
Feb 01, 2006 | 19.83 | 20.92 | 19.73 | 19.94 | 1,053,000 | +2.30(+13.04%) |
Jan 31, 2006 | 16.60 | 17.77 | 16.50 | 17.64 | 294,450 | +0.93(+5.59%) |
Jan 30, 2006 | 16.59 | 16.87 | 16.43 | 16.71 | 491,850 | +0.06(+0.36%) |
Jan 27, 2006 | 16.73 | 16.85 | 16.41 | 16.65 | 214,050 | -0.09(-0.52%) |
Jan 26, 2006 | 16.70 | 16.85 | 16.67 | 16.73 | 156,450 | +0.07(+0.44%) |
Jan 25, 2006 | 16.40 | 16.72 | 16.30 | 16.66 | 129,900 | +0.26(+1.59%) |
Jan 24, 2006 | 16.17 | 16.40 | 16.11 | 16.40 | 257,550 | +0.23(+1.40%) |
Jan 23, 2006 | 15.80 | 16.39 | 15.80 | 16.17 | 352,500 | +0.37(+2.36%) |
Jan 20, 2006 | 16.16 | 16.24 | 15.77 | 15.80 | 354,600 | -0.36(-2.23%) |
Jan 19, 2006 | 16.00 | 16.22 | 15.87 | 16.16 | 440,700 | +0.16(+1.00%) |
Jan 18, 2006 | 15.73 | 16.03 | 15.66 | 16.00 | 467,850 | +0.27(+1.74%) |
Jan 17, 2006 | 16.20 | 16.21 | 15.62 | 15.73 | 255,300 | -0.51(-3.16%) |
Jan 13, 2006 | 15.93 | 16.32 | 15.53 | 16.24 | 245,550 | +0.43(+2.70%) |
Jan 12, 2006 | 16.51 | 16.51 | 15.78 | 15.81 | 312,150 | -0.69(-4.20%) |
Jan 11, 2006 | 16.87 | 17.17 | 16.10 | 16.51 | 325,200 | -0.25(-1.51%) |
Jan 10, 2006 | 17.33 | 17.33 | 16.58 | 16.76 | 160,500 | -0.62(-3.57%) |
Jan 09, 2006 | 17.64 | 17.69 | 16.97 | 17.38 | 99,150 | -0.26(-1.47%) |
Jan 06, 2006 | 18.20 | 18.23 | 17.63 | 17.64 | 119,700 | -0.54(-2.97%) |
Jan 05, 2006 | 18.17 | 18.23 | 17.64 | 18.18 | 184,650 | +0.07(+0.40%) |
Jan 04, 2006 | 18.03 | 18.33 | 17.89 | 18.11 | 182,100 | +0.11(+0.63%) |
Jan 03, 2006 | 17.76 | 18.07 | 17.42 | 17.99 | 263,550 | +0.23(+1.31%) |
Dec 30, 2005 | 18.05 | 18.05 | 17.75 | 17.76 | 57,450 | -0.29(-1.62%) |
Dec 29, 2005 | 18.00 | 18.30 | 17.88 | 18.05 | 66,600 | -0.01(-0.04%) |
Dec 28, 2005 | 17.97 | 18.25 | 17.86 | 18.06 | 97,800 | +0.07(+0.37%) |
Dec 27, 2005 | 17.87 | 18.10 | 17.87 | 17.99 | 93,450 | +0.17(+0.93%) |
Dec 23, 2005 | 17.87 | 18.00 | 17.65 | 17.83 | 96,600 | -0.11(-0.59%) |
Dec 22, 2005 | 18.33 | 18.33 | 17.82 | 17.93 | 202,350 | -0.40(-2.18%) |
Dec 21, 2005 | 17.82 | 18.62 | 17.82 | 18.33 | 160,350 | +0.51(+2.88%) |
Dec 20, 2005 | 18.00 | 18.07 | 17.73 | 17.82 | 84,000 | -0.13(-0.71%) |
Dec 19, 2005 | 18.33 | 18.33 | 17.86 | 17.95 | 83,700 | -0.38(-2.07%) |
Dec 16, 2005 | 18.17 | 18.55 | 18.14 | 18.33 | 127,200 | +0.19(+1.07%) |
Dec 15, 2005 | 18.76 | 18.76 | 18.03 | 18.13 | 86,400 | -0.63(-3.34%) |
Dec 14, 2005 | 18.60 | 18.82 | 18.60 | 18.76 | 177,450 | +0.17(+0.90%) |
Dec 13, 2005 | 18.66 | 18.66 | 18.34 | 18.59 | 183,900 | -0.01(-0.07%) |
Dec 12, 2005 | 18.75 | 18.75 | 18.11 | 18.61 | 108,600 | -0.10(-0.53%) |
Dec 09, 2005 | 18.27 | 18.79 | 18.17 | 18.71 | 136,200 | +0.51(+2.78%) |
Dec 08, 2005 | 18.34 | 18.49 | 17.85 | 18.20 | 256,950 | -0.13(-0.73%) |
Dec 07, 2005 | 18.44 | 18.50 | 18.10 | 18.33 | 103,500 | -0.17(-0.94%) |
Dec 06, 2005 | 18.61 | 18.87 | 18.39 | 18.51 | 179,250 | -0.01(-0.07%) |
Dec 05, 2005 | 18.49 | 18.53 | 18.29 | 18.52 | 96,900 | +0.07(+0.36%) |
Dec 02, 2005 | 18.63 | 18.64 | 18.39 | 18.45 | 95,400 | -0.15(-0.82%) |
Dec 01, 2005 | 17.80 | 18.66 | 17.75 | 18.61 | 341,100 | +0.81(+4.53%) |
Nov 30, 2005 | 17.97 | 18.00 | 17.69 | 17.80 | 120,300 | -0.16(-0.89%) |
Nov 29, 2005 | 18.37 | 18.54 | 17.85 | 17.96 | 165,450 | -0.31(-1.68%) |
Nov 28, 2005 | 18.29 | 18.50 | 18.21 | 18.27 | 219,300 | -0.02(-0.11%) |
Nov 25, 2005 | 18.53 | 18.54 | 18.13 | 18.29 | 26,100 | -0.27(-1.47%) |
Nov 23, 2005 | 17.99 | 18.57 | 17.99 | 18.56 | 120,000 | +0.61(+3.38%) |
Nov 22, 2005 | 18.37 | 18.37 | 17.79 | 17.95 | 163,350 | -0.41(-2.25%) |
Nov 21, 2005 | 17.97 | 18.60 | 17.97 | 18.37 | 195,450 | -0.23(-1.25%) |
Nov 18, 2005 | 18.53 | 18.65 | 18.21 | 18.60 | 170,850 | +0.18(+0.98%) |
Nov 17, 2005 | 17.97 | 18.61 | 17.93 | 18.42 | 307,200 | +0.53(+2.94%) |
Nov 16, 2005 | 18.05 | 18.11 | 17.83 | 17.89 | 153,450 | -0.11(-0.59%) |
Nov 15, 2005 | 17.69 | 18.13 | 17.61 | 18.00 | 250,200 | +0.29(+1.62%) |
Nov 14, 2005 | 17.60 | 17.87 | 17.42 | 17.71 | 149,400 | +0.17(+0.99%) |
Nov 11, 2005 | 17.73 | 17.73 | 17.44 | 17.54 | 122,100 | -0.17(-0.94%) |
Nov 10, 2005 | 16.78 | 17.77 | 16.76 | 17.71 | 279,600 | +0.93(+5.56%) |
Nov 09, 2005 | 17.19 | 17.32 | 16.61 | 16.77 | 526,350 | -0.41(-2.41%) |
Nov 08, 2005 | 17.33 | 17.43 | 17.05 | 17.19 | 373,650 | -0.16(-0.92%) |
Nov 07, 2005 | 18.13 | 18.32 | 17.21 | 17.35 | 579,150 | -0.98(-5.35%) |
Nov 04, 2005 | 16.27 | 18.33 | 16.27 | 18.33 | 2,041,200 | +3.59(+24.39%) |
Nov 03, 2005 | 14.43 | 14.87 | 14.36 | 14.73 | 376,650 | +0.30(+2.08%) |
Nov 02, 2005 | 14.40 | 14.72 | 14.15 | 14.43 | 233,850 | +0.07(+0.46%) |
Nov 01, 2005 | 13.67 | 14.65 | 13.48 | 14.37 | 385,650 | +0.67(+4.87%) |
Oct 31, 2005 | 13.83 | 14.17 | 13.69 | 13.70 | 576,900 | +0.00(+0.00%) |
Oct 28, 2005 | 14.40 | 14.47 | 13.70 | 13.70 | 840,300 | -0.65(-4.55%) |
Oct 27, 2005 | 14.87 | 15.10 | 14.35 | 14.35 | 325,500 | -0.57(-3.84%) |
Oct 26, 2005 | 15.07 | 15.47 | 14.70 | 14.93 | 495,450 | -0.14(-0.93%) |
Oct 25, 2005 | 15.60 | 15.60 | 14.19 | 15.07 | 926,250 | -0.60(-3.83%) |
Oct 24, 2005 | 15.97 | 15.98 | 15.67 | 15.67 | 141,150 | -0.15(-0.97%) |
Oct 21, 2005 | 16.29 | 16.55 | 15.63 | 15.82 | 176,550 | -0.47(-2.87%) |
Oct 20, 2005 | 16.19 | 16.40 | 15.89 | 16.29 | 198,600 | +0.09(+0.54%) |
Oct 19, 2005 | 16.27 | 16.33 | 15.97 | 16.20 | 153,900 | -0.12(-0.74%) |
Oct 18, 2005 | 16.43 | 16.55 | 16.23 | 16.32 | 170,850 | -0.19(-1.13%) |
Oct 17, 2005 | 16.33 | 16.51 | 16.19 | 16.51 | 156,450 | +0.31(+1.89%) |
Oct 14, 2005 | 15.82 | 16.47 | 15.82 | 16.20 | 198,600 | +0.31(+1.93%) |
Oct 13, 2005 | 16.00 | 16.09 | 15.67 | 15.89 | 134,400 | -0.17(-1.08%) |
Oct 12, 2005 | 16.27 | 16.39 | 16.01 | 16.07 | 157,800 | -0.27(-1.63%) |
Oct 11, 2005 | 16.39 | 16.68 | 16.29 | 16.33 | 204,000 | +0.11(+0.70%) |
Oct 10, 2005 | 16.19 | 16.88 | 16.13 | 16.22 | 835,200 | +0.03(+0.21%) |
Oct 07, 2005 | 16.19 | 16.28 | 16.07 | 16.19 | 257,250 | +0.00(+0.00%) |
Oct 06, 2005 | 16.13 | 16.43 | 15.96 | 16.19 | 379,800 | +0.01(+0.08%) |
Oct 05, 2005 | 16.55 | 16.67 | 16.15 | 16.17 | 399,600 | -0.37(-2.26%) |
Oct 04, 2005 | 16.46 | 16.91 | 16.46 | 16.55 | 193,050 | +0.09(+0.53%) |
Oct 03, 2005 | 16.66 | 17.06 | 16.34 | 16.46 | 648,000 | -0.20(-1.20%) |
Sep 30, 2005 | 16.56 | 17.13 | 16.47 | 16.66 | 342,900 | +0.14(+0.85%) |
Sep 29, 2005 | 15.99 | 16.63 | 15.80 | 16.52 | 1,889,850 | -1.53(-8.46%) |
Sep 28, 2005 | 17.95 | 18.14 | 17.87 | 18.05 | 243,750 | +0.09(+0.52%) |
Sep 27, 2005 | 18.40 | 18.63 | 17.83 | 17.95 | 355,950 | -0.36(-1.97%) |
Sep 26, 2005 | 18.43 | 18.47 | 18.10 | 18.31 | 163,500 | -0.02(-0.11%) |
Sep 23, 2005 | 18.33 | 18.55 | 18.20 | 18.33 | 266,850 | +0.07(+0.36%) |
Sep 22, 2005 | 18.23 | 18.40 | 18.11 | 18.27 | 260,850 | -0.03(-0.18%) |
Sep 21, 2005 | 18.80 | 18.80 | 18.02 | 18.30 | 329,400 | -0.59(-3.11%) |
Sep 20, 2005 | 18.91 | 19.23 | 18.73 | 18.89 | 132,450 | -0.03(-0.14%) |
Sep 19, 2005 | 19.68 | 19.79 | 18.91 | 18.91 | 140,400 | -0.71(-3.63%) |
Sep 16, 2005 | 19.63 | 19.77 | 19.41 | 19.63 | 430,350 | +0.10(+0.51%) |
Sep 15, 2005 | 19.27 | 19.60 | 19.27 | 19.53 | 150,000 | +0.34(+1.77%) |
Sep 14, 2005 | 19.13 | 19.46 | 19.13 | 19.19 | 149,850 | -0.05(-0.24%) |
Sep 13, 2005 | 19.13 | 19.37 | 19.05 | 19.23 | 256,650 | +0.04(+0.21%) |
Sep 12, 2005 | 19.11 | 19.54 | 19.05 | 19.19 | 176,550 | +0.09(+0.45%) |
Sep 09, 2005 | 19.29 | 19.37 | 18.88 | 19.11 | 211,200 | -0.19(-1.00%) |
Sep 08, 2005 | 18.30 | 19.40 | 18.30 | 19.30 | 415,050 | +1.00(+5.46%) |
Sep 07, 2005 | 18.37 | 18.49 | 18.23 | 18.30 | 261,450 | -0.13(-0.72%) |
Sep 06, 2005 | 18.24 | 18.45 | 18.23 | 18.43 | 273,900 | +0.19(+1.06%) |
Sep 02, 2005 | 19.02 | 19.02 | 18.17 | 18.24 | 215,850 | -0.73(-3.83%) |
Sep 01, 2005 | 18.15 | 18.97 | 18.15 | 18.97 | 273,750 | +0.81(+4.48%) |
Aug 31, 2005 | 17.78 | 18.17 | 17.63 | 18.15 | 194,700 | +0.37(+2.10%) |
Aug 30, 2005 | 17.77 | 17.80 | 17.49 | 17.78 | 625,950 | +0.18(+1.02%) |
Aug 29, 2005 | 17.54 | 17.67 | 17.47 | 17.60 | 144,450 | +0.07(+0.38%) |
Aug 26, 2005 | 18.97 | 18.97 | 17.49 | 17.53 | 107,400 | -0.13(-0.76%) |
Aug 25, 2005 | 17.59 | 18.32 | 17.45 | 17.67 | 351,900 | +0.12(+0.68%) |
Aug 24, 2005 | 18.81 | 18.81 | 17.31 | 17.55 | 334,350 | +0.03(+0.19%) |
Aug 23, 2005 | 17.55 | 17.65 | 17.37 | 17.51 | 383,550 | -0.03(-0.15%) |
Aug 22, 2005 | 18.21 | 18.22 | 17.43 | 17.54 | 429,900 | -0.67(-3.66%) |
Aug 19, 2005 | 18.27 | 18.40 | 18.17 | 18.21 | 191,100 | +0.04(+0.22%) |
Aug 18, 2005 | 17.97 | 18.50 | 17.89 | 18.17 | 605,400 | +0.20(+1.11%) |
Aug 17, 2005 | 17.52 | 18.07 | 17.45 | 17.97 | 498,000 | +0.41(+2.32%) |
Aug 16, 2005 | 17.41 | 18.12 | 17.37 | 17.56 | 827,550 | +0.16(+0.92%) |
Aug 15, 2005 | 16.73 | 17.44 | 16.73 | 17.40 | 852,900 | +0.79(+4.74%) |
Aug 12, 2005 | 16.70 | 16.71 | 16.53 | 16.61 | 302,700 | -0.08(-0.48%) |
Aug 11, 2005 | 16.51 | 16.86 | 16.51 | 16.69 | 346,050 | +0.18(+1.09%) |
Aug 10, 2005 | 16.80 | 16.89 | 16.50 | 16.51 | 281,550 | -0.19(-1.12%) |
Aug 09, 2005 | 16.25 | 16.93 | 16.25 | 16.70 | 917,550 | +0.62(+3.86%) |
Aug 08, 2005 | 16.40 | 16.43 | 15.87 | 16.08 | 368,100 | -0.39(-2.35%) |
Aug 05, 2005 | 16.78 | 16.90 | 16.44 | 16.47 | 441,000 | -0.31(-1.83%) |
Aug 04, 2005 | 16.79 | 17.10 | 16.72 | 16.77 | 427,800 | -0.02(-0.12%) |
Aug 03, 2005 | 16.67 | 16.98 | 16.63 | 16.79 | 445,650 | +0.13(+0.76%) |
Aug 02, 2005 | 16.49 | 16.71 | 16.41 | 16.67 | 402,450 | +0.27(+1.63%) |
Aug 01, 2005 | 15.67 | 16.58 | 15.64 | 16.40 | 427,200 | +0.44(+2.76%) |
Jul 29, 2005 | 15.87 | 16.05 | 15.77 | 15.96 | 290,850 | +0.13(+0.80%) |
Jul 28, 2005 | 14.97 | 15.95 | 14.96 | 15.83 | 1,006,500 | +0.93(+6.26%) |
Jul 27, 2005 | 16.29 | 16.31 | 14.37 | 14.90 | 3,167,400 | -1.38(-8.48%) |
Jul 26, 2005 | 17.00 | 17.03 | 16.25 | 16.28 | 774,300 | -0.66(-3.90%) |
Jul 25, 2005 | 16.93 | 17.19 | 16.71 | 16.94 | 1,044,000 | +0.39(+2.38%) |
Jul 22, 2005 | 16.50 | 17.13 | 16.42 | 16.55 | 1,857,000 | -0.79(-4.54%) |
Jul 21, 2005 | 19.56 | 19.56 | 13.33 | 17.33 | 9,920,100 | -13.33(-43.48%) |
Jul 20, 2005 | 30.40 | 30.75 | 30.07 | 30.67 | 206,700 | +0.22(+0.72%) |
Jul 19, 2005 | 31.31 | 31.40 | 29.45 | 30.45 | 515,400 | -0.70(-2.25%) |
Jul 18, 2005 | 32.27 | 32.27 | 30.98 | 31.15 | 157,800 | -1.09(-3.37%) |
Jul 15, 2005 | 31.33 | 32.24 | 31.33 | 32.23 | 73,800 | +0.86(+2.74%) |
Jul 14, 2005 | 31.92 | 31.92 | 30.97 | 31.37 | 141,600 | -0.48(-1.51%) |
Jul 13, 2005 | 31.92 | 32.19 | 31.60 | 31.85 | 118,350 | -0.09(-0.27%) |
Jul 12, 2005 | 32.20 | 32.20 | 31.67 | 31.94 | 123,000 | -0.33(-1.01%) |
Jul 11, 2005 | 31.57 | 32.27 | 31.57 | 32.27 | 143,850 | +0.67(+2.11%) |
Jul 08, 2005 | 30.87 | 31.86 | 30.87 | 31.60 | 214,500 | +0.80(+2.60%) |
Jul 07, 2005 | 30.83 | 31.16 | 30.57 | 30.80 | 70,350 | -0.13(-0.43%) |
Jul 06, 2005 | 30.55 | 32.11 | 30.21 | 30.93 | 233,850 | +0.45(+1.46%) |
Jul 05, 2005 | 29.53 | 30.49 | 29.47 | 30.49 | 85,500 | +0.96(+3.25%) |
Jul 01, 2005 | 29.60 | 29.87 | 29.43 | 29.53 | 108,750 | +0.02(+0.07%) |
Jun 30, 2005 | 29.69 | 30.15 | 29.43 | 29.51 | 113,700 | -0.02(-0.07%) |
Jun 29, 2005 | 29.04 | 29.57 | 28.97 | 29.53 | 72,750 | +0.55(+1.91%) |
Jun 28, 2005 | 28.33 | 28.97 | 28.33 | 28.97 | 57,750 | +0.75(+2.65%) |
Jun 27, 2005 | 27.93 | 28.24 | 27.67 | 28.23 | 105,600 | +0.29(+1.05%) |
Jun 24, 2005 | 28.19 | 28.20 | 27.93 | 27.93 | 84,150 | -0.19(-0.66%) |
Jun 23, 2005 | 28.61 | 28.61 | 27.89 | 28.12 | 82,200 | -0.52(-1.82%) |
Jun 22, 2005 | 28.73 | 29.07 | 28.57 | 28.64 | 101,250 | -0.09(-0.32%) |
Jun 21, 2005 | 29.08 | 29.27 | 28.55 | 28.73 | 143,100 | -0.41(-1.42%) |
Jun 20, 2005 | 29.73 | 29.86 | 29.15 | 29.15 | 95,250 | -0.59(-1.97%) |
Jun 17, 2005 | 30.07 | 30.07 | 29.49 | 29.73 | 139,200 | -0.27(-0.89%) |
Jun 16, 2005 | 29.33 | 30.27 | 29.23 | 30.00 | 230,550 | +0.77(+2.62%) |
Jun 15, 2005 | 29.23 | 29.33 | 29.00 | 29.23 | 94,650 | +0.11(+0.39%) |
Jun 14, 2005 | 28.97 | 29.16 | 28.90 | 29.12 | 68,250 | +0.12(+0.41%) |
Jun 13, 2005 | 28.77 | 29.49 | 28.77 | 29.00 | 91,500 | +0.17(+0.58%) |
Jun 10, 2005 | 28.63 | 28.84 | 28.37 | 28.83 | 114,300 | +0.10(+0.35%) |
Jun 09, 2005 | 28.67 | 28.87 | 28.19 | 28.73 | 104,400 | +0.07(+0.23%) |
Jun 08, 2005 | 29.20 | 29.22 | 28.55 | 28.67 | 116,250 | -0.40(-1.38%) |
Jun 07, 2005 | 29.35 | 29.67 | 28.93 | 29.07 | 91,050 | -0.28(-0.95%) |
Jun 06, 2005 | 29.05 | 29.59 | 28.77 | 29.35 | 69,000 | +0.35(+1.20%) |
Jun 03, 2005 | 28.36 | 29.07 | 28.36 | 29.00 | 140,700 | +0.65(+2.30%) |
Jun 02, 2005 | 28.37 | 28.67 | 27.78 | 28.35 | 138,150 | -0.06(-0.21%) |
Jun 01, 2005 | 28.52 | 28.65 | 27.93 | 28.41 | 254,100 | -0.13(-0.44%) |
May 31, 2005 | 28.53 | 28.71 | 28.33 | 28.53 | 242,700 | -0.04(-0.14%) |
May 27, 2005 | 28.38 | 28.73 | 28.26 | 28.57 | 148,500 | +0.11(+0.40%) |
May 26, 2005 | 28.13 | 28.51 | 27.95 | 28.46 | 269,400 | +0.43(+1.55%) |
May 25, 2005 | 27.93 | 28.17 | 27.63 | 28.03 | 166,350 | +0.03(+0.10%) |
May 24, 2005 | 28.03 | 28.10 | 27.71 | 28.00 | 106,650 | -0.10(-0.36%) |
May 23, 2005 | 27.67 | 28.20 | 27.33 | 28.10 | 226,950 | +0.44(+1.59%) |
May 20, 2005 | 27.69 | 27.82 | 27.44 | 27.66 | 443,700 | -0.02(-0.07%) |
May 19, 2005 | 27.40 | 27.73 | 27.07 | 27.68 | 518,100 | +1.17(+4.40%) |
May 18, 2005 | 26.00 | 26.61 | 25.83 | 26.51 | 457,050 | +0.35(+1.35%) |
May 17, 2005 | 25.40 | 26.31 | 25.40 | 26.16 | 420,900 | +0.69(+2.72%) |
May 16, 2005 | 25.25 | 25.53 | 24.80 | 25.47 | 836,250 | +0.21(+0.85%) |
May 13, 2005 | 25.87 | 25.87 | 24.87 | 25.25 | 310,050 | -0.61(-2.37%) |
May 12, 2005 | 26.00 | 26.13 | 25.80 | 25.87 | 454,650 | -0.10(-0.39%) |
May 11, 2005 | 29.40 | 29.40 | 25.73 | 25.97 | 1,362,600 | -3.46(-11.76%) |
May 10, 2005 | 29.80 | 29.80 | 29.28 | 29.43 | 161,100 | -0.42(-1.41%) |
May 09, 2005 | 29.40 | 29.99 | 29.26 | 29.85 | 110,250 | +0.38(+1.29%) |
May 06, 2005 | 29.92 | 30.15 | 29.47 | 29.47 | 69,750 | -0.39(-1.32%) |
May 05, 2005 | 29.87 | 29.99 | 29.67 | 29.86 | 66,900 | -0.04(-0.13%) |
May 04, 2005 | 29.52 | 29.96 | 29.20 | 29.90 | 105,000 | +0.55(+1.86%) |
May 03, 2005 | 29.17 | 29.56 | 29.03 | 29.35 | 125,250 | +0.25(+0.87%) |