Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 17.98 | 18.24 | 17.80 | 17.97 | 293,100 | -0.11(-0.61%) |
Apr 27, 2006 | 17.89 | 18.41 | 17.54 | 18.08 | 349,101 | +0.12(+0.67%) |
Apr 26, 2006 | 18.06 | 18.31 | 17.80 | 17.96 | 281,757 | -0.07(-0.39%) |
Apr 25, 2006 | 18.10 | 18.19 | 17.87 | 18.03 | 380,691 | +0.02(+0.11%) |
Apr 24, 2006 | 18.09 | 18.25 | 17.77 | 18.01 | 320,896 | -0.20(-1.10%) |
Apr 21, 2006 | 18.72 | 18.90 | 18.06 | 18.21 | 284,835 | -0.55(-2.93%) |
Apr 20, 2006 | 18.77 | 18.83 | 18.49 | 18.76 | 337,666 | -0.06(-0.32%) |
Apr 19, 2006 | 18.71 | 18.89 | 18.57 | 18.82 | 395,101 | +0.19(+1.02%) |
Apr 18, 2006 | 17.98 | 18.69 | 17.90 | 18.63 | 276,339 | +0.76(+4.25%) |
Apr 17, 2006 | 18.50 | 18.65 | 17.73 | 17.87 | 473,315 | -0.68(-3.67%) |
Apr 13, 2006 | 18.58 | 18.73 | 18.16 | 18.55 | 380,667 | +0.06(+0.32%) |
Apr 12, 2006 | 18.69 | 18.90 | 18.31 | 18.49 | 435,837 | -0.20(-1.07%) |
Apr 11, 2006 | 18.90 | 18.90 | 18.21 | 18.69 | 870,335 | +0.40(+2.19%) |
Apr 10, 2006 | 18.94 | 18.94 | 17.92 | 18.29 | 1,381,329 | -0.64(-3.38%) |
Apr 07, 2006 | 19.21 | 19.61 | 18.85 | 18.93 | 755,992 | -0.28(-1.46%) |
Apr 06, 2006 | 19.03 | 19.26 | 18.87 | 19.21 | 942,869 | +0.18(+0.95%) |
Apr 05, 2006 | 19.16 | 19.26 | 18.81 | 19.03 | 927,468 | -0.04(-0.21%) |
Apr 04, 2006 | 18.78 | 19.28 | 18.71 | 19.07 | 1,033,339 | +0.24(+1.27%) |
Apr 03, 2006 | 18.80 | 19.12 | 18.30 | 18.83 | 1,242,352 | +0.07(+0.37%) |
Mar 31, 2006 | 17.97 | 18.88 | 17.97 | 18.76 | 1,211,287 | +1.10(+6.23%) |
Mar 30, 2006 | 17.53 | 17.69 | 17.48 | 17.66 | 664,084 | +0.17(+0.97%) |
Mar 29, 2006 | 17.20 | 17.56 | 17.11 | 17.49 | 457,085 | +0.35(+2.04%) |
Mar 28, 2006 | 17.39 | 17.46 | 17.10 | 17.14 | 256,971 | -0.26(-1.49%) |
Mar 27, 2006 | 17.39 | 17.49 | 17.17 | 17.40 | 299,257 | +0.03(+0.17%) |
Mar 24, 2006 | 17.38 | 17.45 | 17.06 | 17.37 | 299,493 | +0.03(+0.17%) |
Mar 23, 2006 | 17.32 | 17.54 | 17.17 | 17.34 | 270,200 | +0.05(+0.29%) |
Mar 22, 2006 | 17.26 | 17.30 | 17.06 | 17.29 | 327,200 | -0.01(-0.06%) |
Mar 21, 2006 | 17.51 | 17.73 | 17.27 | 17.30 | 397,107 | -0.28(-1.59%) |
Mar 20, 2006 | 17.21 | 17.64 | 17.21 | 17.58 | 481,434 | +0.29(+1.68%) |
Mar 17, 2006 | 17.37 | 17.40 | 16.83 | 17.29 | 777,233 | +0.01(+0.06%) |
Mar 16, 2006 | 17.37 | 17.37 | 17.11 | 17.28 | 562,809 | -0.02(-0.12%) |
Mar 15, 2006 | 17.35 | 17.38 | 17.13 | 17.30 | 299,765 | -0.04(-0.23%) |
Mar 14, 2006 | 17.02 | 17.41 | 16.91 | 17.34 | 291,688 | +0.25(+1.46%) |
Mar 13, 2006 | 17.10 | 17.46 | 17.00 | 17.09 | 442,527 | +0.11(+0.65%) |
Mar 10, 2006 | 16.81 | 17.43 | 16.59 | 16.98 | 239,949 | +0.23(+1.37%) |
Mar 09, 2006 | 16.83 | 17.08 | 16.71 | 16.75 | 386,887 | -0.08(-0.48%) |
Mar 08, 2006 | 17.04 | 17.08 | 16.58 | 16.83 | 392,427 | -0.18(-1.06%) |
Mar 07, 2006 | 17.47 | 17.49 | 16.93 | 17.01 | 584,799 | -0.48(-2.74%) |
Mar 06, 2006 | 17.65 | 17.83 | 17.26 | 17.49 | 330,012 | -0.25(-1.41%) |
Mar 03, 2006 | 17.97 | 18.06 | 17.55 | 17.74 | 473,311 | -0.28(-1.55%) |
Mar 02, 2006 | 18.16 | 18.17 | 17.78 | 18.02 | 421,331 | -0.07(-0.39%) |
Mar 01, 2006 | 17.66 | 18.16 | 17.54 | 18.09 | 543,297 | +0.52(+2.96%) |
Feb 28, 2006 | 17.75 | 17.93 | 17.35 | 17.57 | 853,770 | -0.18(-1.01%) |
Feb 27, 2006 | 17.77 | 18.15 | 17.62 | 17.75 | 381,110 | -0.03(-0.17%) |
Feb 24, 2006 | 17.66 | 17.90 | 17.30 | 17.78 | 310,221 | +0.22(+1.25%) |
Feb 23, 2006 | 17.73 | 17.88 | 17.50 | 17.56 | 467,370 | -0.12(-0.68%) |
Feb 22, 2006 | 17.74 | 17.85 | 17.43 | 17.68 | 584,724 | -0.08(-0.45%) |
Feb 21, 2006 | 17.76 | 17.84 | 17.27 | 17.76 | 1,162,031 | -0.29(-1.61%) |
Feb 17, 2006 | 18.64 | 18.64 | 17.92 | 18.05 | 962,222 | -0.52(-2.80%) |
Feb 16, 2006 | 19.17 | 19.30 | 18.25 | 18.57 | 1,900,900 | -0.82(-4.23%) |
Feb 15, 2006 | 20.16 | 20.50 | 19.35 | 19.39 | 2,947,339 | +0.25(+1.31%) |
Feb 14, 2006 | 18.90 | 19.33 | 18.70 | 19.14 | 1,519,541 | +0.36(+1.92%) |
Feb 13, 2006 | 18.61 | 18.86 | 18.29 | 18.78 | 1,033,129 | +0.22(+1.19%) |
Feb 10, 2006 | 18.30 | 18.60 | 17.95 | 18.56 | 870,189 | +0.26(+1.42%) |
Feb 09, 2006 | 18.30 | 18.69 | 18.16 | 18.30 | 889,618 | +0.10(+0.55%) |
Feb 08, 2006 | 18.26 | 18.48 | 17.92 | 18.20 | 617,248 | +0.07(+0.39%) |
Feb 07, 2006 | 18.19 | 18.58 | 17.92 | 18.13 | 643,684 | -0.13(-0.71%) |
Feb 06, 2006 | 18.13 | 18.38 | 17.66 | 18.26 | 594,221 | +0.20(+1.11%) |
Feb 03, 2006 | 18.13 | 18.35 | 18.01 | 18.06 | 589,520 | -0.15(-0.82%) |
Feb 02, 2006 | 18.57 | 18.60 | 18.00 | 18.21 | 1,495,011 | -0.47(-2.52%) |
Feb 01, 2006 | 17.95 | 18.81 | 17.64 | 18.68 | 1,080,382 | +0.64(+3.55%) |
Jan 31, 2006 | 18.23 | 18.34 | 17.81 | 18.04 | 833,642 | -0.28(-1.53%) |
Jan 30, 2006 | 18.18 | 18.44 | 18.02 | 18.32 | 824,349 | +0.10(+0.55%) |
Jan 27, 2006 | 18.35 | 18.40 | 17.86 | 18.22 | 967,678 | -0.13(-0.71%) |
Jan 26, 2006 | 17.58 | 18.44 | 17.45 | 18.35 | 743,716 | +0.86(+4.92%) |
Jan 25, 2006 | 17.52 | 17.58 | 17.16 | 17.49 | 457,420 | -0.03(-0.17%) |
Jan 24, 2006 | 17.35 | 17.70 | 17.22 | 17.52 | 457,123 | +0.26(+1.51%) |
Jan 23, 2006 | 17.23 | 17.39 | 17.20 | 17.26 | 370,796 | +0.01(+0.06%) |
Jan 20, 2006 | 17.95 | 17.95 | 17.18 | 17.25 | 836,043 | -0.68(-3.79%) |
Jan 19, 2006 | 17.11 | 18.07 | 17.11 | 17.93 | 1,050,548 | +0.95(+5.59%) |
Jan 18, 2006 | 16.62 | 17.17 | 16.50 | 16.98 | 733,948 | +0.14(+0.83%) |
Jan 17, 2006 | 16.81 | 16.93 | 16.66 | 16.84 | 619,555 | -0.04(-0.24%) |
Jan 13, 2006 | 16.93 | 16.99 | 16.68 | 16.88 | 535,053 | +0.03(+0.18%) |
Jan 12, 2006 | 16.87 | 16.91 | 16.55 | 16.85 | 904,600 | +0.03(+0.18%) |
Jan 11, 2006 | 16.55 | 16.89 | 16.40 | 16.82 | 758,594 | +0.13(+0.78%) |
Jan 10, 2006 | 16.02 | 16.74 | 16.00 | 16.69 | 2,400,800 | -0.22(-1.30%) |
Jan 09, 2006 | 16.87 | 17.18 | 16.57 | 16.91 | 1,453,556 | +0.10(+0.59%) |
Jan 06, 2006 | 16.22 | 17.18 | 16.01 | 16.81 | 1,084,217 | +0.76(+4.74%) |
Jan 05, 2006 | 15.93 | 16.40 | 15.69 | 16.05 | 909,193 | +0.17(+1.07%) |
Jan 04, 2006 | 15.05 | 15.90 | 15.00 | 15.88 | 1,544,820 | +0.77(+5.10%) |
Jan 03, 2006 | 15.00 | 15.30 | 14.80 | 15.11 | 1,517,610 | +0.05(+0.33%) |
Dec 30, 2005 | 15.19 | 15.22 | 14.98 | 15.06 | 457,249 | -0.14(-0.92%) |
Dec 29, 2005 | 15.20 | 15.28 | 15.11 | 15.20 | 777,891 | -0.07(-0.46%) |
Dec 28, 2005 | 15.44 | 15.44 | 15.11 | 15.27 | 417,700 | -0.07(-0.46%) |
Dec 27, 2005 | 15.70 | 16.00 | 15.32 | 15.34 | 559,100 | -0.44(-2.79%) |
Dec 23, 2005 | 15.40 | 16.00 | 15.28 | 15.78 | 467,463 | +0.48(+3.14%) |
Dec 22, 2005 | 15.32 | 15.41 | 15.00 | 15.30 | 1,048,122 | -0.03(-0.20%) |
Dec 21, 2005 | 15.40 | 15.70 | 15.12 | 15.33 | 543,263 | +0.05(+0.33%) |
Dec 20, 2005 | 15.48 | 15.59 | 15.28 | 15.28 | 698,530 | -0.24(-1.55%) |
Dec 19, 2005 | 15.95 | 15.97 | 15.50 | 15.52 | 881,934 | -0.38(-2.39%) |
Dec 16, 2005 | 15.93 | 16.11 | 15.77 | 15.90 | 688,810 | -0.01(-0.06%) |
Dec 15, 2005 | 15.87 | 15.91 | 15.55 | 15.91 | 1,111,182 | -0.05(-0.31%) |
Dec 14, 2005 | 16.25 | 16.38 | 15.80 | 15.96 | 349,740 | -0.21(-1.30%) |
Dec 13, 2005 | 16.04 | 16.46 | 15.90 | 16.17 | 632,696 | +0.02(+0.12%) |
Dec 12, 2005 | 15.98 | 16.51 | 15.93 | 16.15 | 751,728 | +0.17(+1.06%) |
Dec 09, 2005 | 15.68 | 16.06 | 15.55 | 15.98 | 562,349 | +0.30(+1.91%) |
Dec 08, 2005 | 15.95 | 16.38 | 15.25 | 15.68 | 1,689,054 | -1.13(-6.72%) |
Dec 07, 2005 | 16.93 | 17.21 | 16.58 | 16.81 | 889,695 | -0.46(-2.66%) |
Dec 06, 2005 | 17.14 | 17.51 | 17.00 | 17.27 | 836,610 | +0.23(+1.35%) |
Dec 05, 2005 | 17.17 | 17.19 | 16.66 | 17.04 | 790,863 | +0.06(+0.35%) |
Dec 02, 2005 | 16.68 | 17.50 | 16.53 | 16.98 | 551,980 | +0.23(+1.37%) |
Dec 01, 2005 | 16.85 | 17.04 | 16.55 | 16.75 | 903,153 | +0.84(+5.28%) |
Nov 30, 2005 | 15.96 | 16.23 | 15.82 | 15.91 | 513,297 | +0.02(+0.13%) |
Nov 29, 2005 | 16.00 | 16.11 | 15.79 | 15.89 | 285,923 | -0.06(-0.38%) |
Nov 28, 2005 | 16.25 | 16.36 | 15.87 | 15.95 | 723,627 | -0.29(-1.79%) |
Nov 25, 2005 | 15.94 | 16.25 | 15.83 | 16.24 | 159,490 | +0.36(+2.27%) |
Nov 23, 2005 | 16.00 | 16.25 | 15.51 | 15.88 | 327,110 | -0.02(-0.13%) |
Nov 22, 2005 | 15.73 | 16.17 | 15.69 | 15.90 | 444,177 | +0.21(+1.34%) |
Nov 21, 2005 | 15.67 | 15.73 | 15.46 | 15.69 | 749,050 | +0.06(+0.38%) |
Nov 18, 2005 | 15.55 | 15.75 | 15.46 | 15.63 | 795,648 | +0.17(+1.10%) |
Nov 17, 2005 | 15.46 | 15.60 | 15.24 | 15.46 | 687,133 | -0.01(-0.06%) |
Nov 16, 2005 | 15.47 | 15.70 | 15.42 | 15.47 | 597,759 | -0.04(-0.26%) |
Nov 15, 2005 | 16.05 | 16.05 | 15.51 | 15.51 | 934,838 | -0.48(-3.00%) |
Nov 14, 2005 | 16.24 | 16.27 | 15.95 | 15.99 | 658,824 | -0.19(-1.17%) |
Nov 11, 2005 | 16.15 | 16.40 | 16.05 | 16.18 | 552,800 | +0.03(+0.19%) |
Nov 10, 2005 | 16.20 | 16.55 | 16.05 | 16.15 | 1,113,141 | -0.11(-0.68%) |
Nov 09, 2005 | 16.51 | 16.80 | 15.81 | 16.26 | 3,221,176 | -2.47(-13.19%) |
Nov 08, 2005 | 18.39 | 18.83 | 18.25 | 18.73 | 411,904 | +0.23(+1.24%) |
Nov 07, 2005 | 18.38 | 18.63 | 18.20 | 18.50 | 524,999 | +0.17(+0.93%) |
Nov 04, 2005 | 18.71 | 18.75 | 18.09 | 18.33 | 386,889 | -0.26(-1.40%) |
Nov 03, 2005 | 18.48 | 19.04 | 18.44 | 18.59 | 421,474 | +0.28(+1.53%) |
Nov 02, 2005 | 18.06 | 18.69 | 17.86 | 18.31 | 490,286 | +0.32(+1.78%) |
Nov 01, 2005 | 18.04 | 18.31 | 17.60 | 17.99 | 389,014 | -0.01(-0.06%) |
Oct 31, 2005 | 17.65 | 18.19 | 17.65 | 18.00 | 411,113 | +0.30(+1.69%) |
Oct 28, 2005 | 17.70 | 17.87 | 17.35 | 17.70 | 427,102 | -0.04(-0.23%) |
Oct 27, 2005 | 18.40 | 18.42 | 17.54 | 17.74 | 416,728 | -0.76(-4.11%) |
Oct 26, 2005 | 18.73 | 18.98 | 18.44 | 18.50 | 303,439 | -0.19(-1.02%) |
Oct 25, 2005 | 18.89 | 19.17 | 18.35 | 18.69 | 346,971 | -0.31(-1.63%) |
Oct 24, 2005 | 19.05 | 19.06 | 18.60 | 19.00 | 447,326 | -0.04(-0.21%) |
Oct 21, 2005 | 18.97 | 19.46 | 18.93 | 19.04 | 360,660 | +0.12(+0.63%) |
Oct 20, 2005 | 18.85 | 19.21 | 18.74 | 18.92 | 376,757 | +0.13(+0.69%) |
Oct 19, 2005 | 18.35 | 18.81 | 17.67 | 18.79 | 428,549 | +0.44(+2.40%) |
Oct 18, 2005 | 18.42 | 18.55 | 18.17 | 18.35 | 288,089 | -0.11(-0.60%) |
Oct 17, 2005 | 18.70 | 18.73 | 18.23 | 18.46 | 306,762 | -0.16(-0.86%) |
Oct 14, 2005 | 18.75 | 18.78 | 18.37 | 18.62 | 445,133 | +0.02(+0.11%) |
Oct 13, 2005 | 17.97 | 18.71 | 17.90 | 18.60 | 477,749 | +0.60(+3.33%) |
Oct 12, 2005 | 18.34 | 18.43 | 17.76 | 18.00 | 748,533 | -0.39(-2.12%) |
Oct 11, 2005 | 18.86 | 18.91 | 18.33 | 18.39 | 585,446 | -0.33(-1.76%) |
Oct 10, 2005 | 19.13 | 19.23 | 18.51 | 18.72 | 686,971 | -0.39(-2.04%) |
Oct 07, 2005 | 19.23 | 19.51 | 18.86 | 19.11 | 417,444 | +0.05(+0.26%) |
Oct 06, 2005 | 19.60 | 19.68 | 18.80 | 19.06 | 487,310 | -0.40(-2.06%) |
Oct 05, 2005 | 19.98 | 19.98 | 19.46 | 19.46 | 540,634 | -0.43(-2.16%) |
Oct 04, 2005 | 19.90 | 20.15 | 19.70 | 19.89 | 854,113 | +0.14(+0.71%) |
Oct 03, 2005 | 20.75 | 20.75 | 19.75 | 19.75 | 855,479 | +0.35(+1.80%) |
Sep 30, 2005 | 19.16 | 19.70 | 19.10 | 19.40 | 517,337 | +0.13(+0.67%) |
Sep 29, 2005 | 18.91 | 19.27 | 18.71 | 19.27 | 376,111 | +0.22(+1.15%) |
Sep 28, 2005 | 19.09 | 19.53 | 18.68 | 19.05 | 598,059 | -0.03(-0.16%) |
Sep 27, 2005 | 19.29 | 19.30 | 18.80 | 19.08 | 377,232 | -0.16(-0.83%) |
Sep 26, 2005 | 19.62 | 19.63 | 19.10 | 19.24 | 1,271,078 | -0.28(-1.43%) |
Sep 23, 2005 | 19.52 | 19.60 | 19.23 | 19.52 | 329,414 | -0.07(-0.36%) |
Sep 22, 2005 | 19.59 | 19.66 | 19.15 | 19.59 | 1,186,524 | +0.17(+0.88%) |
Sep 21, 2005 | 20.17 | 20.28 | 19.39 | 19.42 | 878,207 | -0.79(-3.91%) |
Sep 20, 2005 | 20.62 | 20.77 | 20.07 | 20.21 | 496,991 | -0.33(-1.61%) |
Sep 19, 2005 | 21.12 | 21.12 | 20.33 | 20.54 | 595,947 | -0.67(-3.16%) |
Sep 16, 2005 | 21.30 | 21.47 | 20.76 | 21.21 | 693,325 | -0.02(-0.09%) |
Sep 15, 2005 | 21.30 | 21.65 | 21.03 | 21.23 | 891,916 | -0.06(-0.28%) |
Sep 14, 2005 | 21.99 | 22.16 | 21.29 | 21.29 | 788,300 | -0.52(-2.38%) |
Sep 13, 2005 | 21.31 | 22.04 | 21.12 | 21.81 | 1,185,813 | +0.50(+2.35%) |
Sep 12, 2005 | 20.62 | 21.39 | 20.55 | 21.31 | 755,813 | +0.57(+2.75%) |
Sep 09, 2005 | 20.77 | 20.90 | 20.58 | 20.74 | 460,473 | -0.03(-0.14%) |
Sep 08, 2005 | 20.97 | 21.06 | 20.66 | 20.77 | 642,239 | -0.13(-0.62%) |
Sep 07, 2005 | 20.79 | 21.09 | 20.71 | 20.90 | 559,863 | +0.06(+0.29%) |
Sep 06, 2005 | 20.65 | 20.96 | 20.54 | 20.84 | 732,979 | +0.21(+1.02%) |
Sep 02, 2005 | 20.72 | 20.79 | 20.45 | 20.63 | 446,015 | -0.09(-0.43%) |
Sep 01, 2005 | 20.91 | 21.12 | 20.46 | 20.72 | 954,889 | -0.05(-0.24%) |
Aug 31, 2005 | 20.45 | 20.97 | 20.44 | 20.77 | 848,965 | +0.20(+0.97%) |
Aug 30, 2005 | 20.41 | 20.73 | 20.35 | 20.57 | 553,441 | +0.14(+0.69%) |
Aug 29, 2005 | 20.09 | 20.44 | 20.05 | 20.43 | 433,704 | +0.28(+1.39%) |
Aug 26, 2005 | 20.39 | 20.44 | 19.92 | 20.15 | 948,636 | -0.29(-1.42%) |
Aug 25, 2005 | 20.65 | 20.70 | 19.98 | 20.44 | 1,271,162 | -0.19(-0.92%) |
Aug 24, 2005 | 21.16 | 21.23 | 20.48 | 20.63 | 771,789 | -0.46(-2.18%) |
Aug 23, 2005 | 20.63 | 21.16 | 20.59 | 21.09 | 1,290,390 | +0.46(+2.23%) |
Aug 22, 2005 | 20.21 | 20.71 | 19.84 | 20.63 | 1,080,678 | +0.33(+1.63%) |
Aug 19, 2005 | 20.67 | 20.78 | 20.11 | 20.30 | 1,527,750 | -0.48(-2.31%) |
Aug 18, 2005 | 20.22 | 21.04 | 20.07 | 20.78 | 2,085,917 | +0.58(+2.87%) |
Aug 17, 2005 | 21.49 | 22.00 | 20.10 | 20.20 | 6,308,324 | -4.78(-19.14%) |
Aug 16, 2005 | 25.47 | 25.50 | 24.53 | 24.98 | 1,019,960 | -0.52(-2.04%) |
Aug 15, 2005 | 25.56 | 25.69 | 25.03 | 25.50 | 904,183 | -0.46(-1.77%) |
Aug 12, 2005 | 26.46 | 26.46 | 25.83 | 25.96 | 353,042 | -0.60(-2.26%) |
Aug 11, 2005 | 25.75 | 26.60 | 25.56 | 26.56 | 465,968 | +0.86(+3.35%) |
Aug 10, 2005 | 26.05 | 26.70 | 25.32 | 25.70 | 626,240 | -0.23(-0.89%) |
Aug 09, 2005 | 26.00 | 26.17 | 25.80 | 25.93 | 1,108,066 | -0.03(-0.12%) |
Aug 08, 2005 | 26.75 | 26.75 | 25.75 | 25.96 | 539,272 | -0.71(-2.66%) |
Aug 05, 2005 | 26.58 | 26.85 | 26.50 | 26.67 | 587,079 | +0.14(+0.53%) |
Aug 04, 2005 | 26.94 | 26.94 | 26.39 | 26.53 | 718,411 | -0.44(-1.63%) |
Aug 03, 2005 | 26.75 | 27.34 | 26.14 | 26.97 | 768,363 | +0.30(+1.12%) |
Aug 02, 2005 | 26.43 | 26.85 | 26.02 | 26.67 | 890,450 | +0.32(+1.21%) |
Aug 01, 2005 | 26.88 | 26.95 | 25.88 | 26.35 | 868,618 | -0.49(-1.83%) |
Jul 29, 2005 | 26.34 | 26.95 | 26.30 | 26.84 | 639,754 | +0.44(+1.67%) |
Jul 28, 2005 | 26.63 | 26.63 | 26.03 | 26.40 | 668,798 | -0.08(-0.30%) |
Jul 27, 2005 | 26.48 | 26.60 | 25.87 | 26.48 | 565,493 | +0.13(+0.49%) |
Jul 26, 2005 | 26.57 | 26.67 | 26.07 | 26.35 | 489,464 | -0.43(-1.61%) |
Jul 25, 2005 | 26.29 | 27.26 | 26.29 | 26.78 | 748,528 | +0.50(+1.90%) |
Jul 22, 2005 | 26.15 | 26.56 | 25.28 | 26.28 | 1,110,950 | +0.09(+0.34%) |
Jul 21, 2005 | 26.93 | 26.97 | 26.15 | 26.19 | 792,323 | -0.71(-2.64%) |
Jul 20, 2005 | 25.50 | 27.03 | 24.84 | 26.90 | 2,527,345 | +1.25(+4.87%) |
Jul 19, 2005 | 25.01 | 25.74 | 24.77 | 25.65 | 791,230 | +0.89(+3.59%) |
Jul 18, 2005 | 24.42 | 25.06 | 24.34 | 24.76 | 761,708 | -0.59(-2.33%) |
Jul 15, 2005 | 25.58 | 25.63 | 25.20 | 25.35 | 505,473 | -0.16(-0.63%) |
Jul 14, 2005 | 25.54 | 25.98 | 25.45 | 25.51 | 814,247 | +0.21(+0.83%) |
Jul 13, 2005 | 25.56 | 25.72 | 25.22 | 25.30 | 862,716 | -0.26(-1.02%) |
Jul 12, 2005 | 25.30 | 25.90 | 25.30 | 25.56 | 514,309 | +0.06(+0.24%) |
Jul 11, 2005 | 24.70 | 25.58 | 24.58 | 25.50 | 1,073,564 | +0.78(+3.16%) |
Jul 08, 2005 | 24.01 | 24.77 | 23.91 | 24.72 | 473,055 | +0.74(+3.09%) |
Jul 07, 2005 | 23.70 | 24.07 | 23.16 | 23.98 | 968,187 | -0.02(-0.08%) |
Jul 06, 2005 | 24.15 | 24.70 | 23.91 | 24.00 | 861,873 | -0.15(-0.62%) |
Jul 05, 2005 | 23.59 | 24.48 | 23.54 | 24.15 | 876,600 | +0.48(+2.03%) |
Jul 01, 2005 | 23.21 | 23.69 | 23.11 | 23.67 | 1,005,900 | +0.33(+1.41%) |
Jun 30, 2005 | 22.00 | 23.98 | 21.96 | 23.34 | 5,893,981 | +1.65(+7.61%) |
Jun 29, 2005 | 23.10 | 23.10 | 21.61 | 21.69 | 1,600,834 | -1.45(-6.27%) |
Jun 28, 2005 | 22.75 | 23.43 | 22.55 | 23.14 | 731,245 | +0.39(+1.71%) |
Jun 27, 2005 | 22.39 | 23.13 | 22.21 | 22.75 | 1,050,072 | +0.33(+1.47%) |
Jun 24, 2005 | 23.90 | 24.00 | 22.15 | 22.42 | 1,617,707 | -1.68(-6.97%) |
Jun 23, 2005 | 25.00 | 25.08 | 23.99 | 24.10 | 1,185,352 | -0.85(-3.41%) |
Jun 22, 2005 | 24.84 | 25.32 | 24.57 | 24.95 | 1,260,275 | -0.36(-1.42%) |
Jun 21, 2005 | 25.32 | 25.58 | 25.16 | 25.31 | 384,736 | +0.11(+0.44%) |
Jun 20, 2005 | 25.39 | 25.49 | 25.17 | 25.20 | 716,196 | -0.29(-1.14%) |
Jun 17, 2005 | 25.29 | 25.61 | 25.00 | 25.49 | 884,104 | +0.23(+0.91%) |
Jun 16, 2005 | 24.52 | 25.96 | 24.45 | 25.26 | 1,121,742 | +0.96(+3.95%) |
Jun 15, 2005 | 24.23 | 24.40 | 23.80 | 24.30 | 527,551 | +0.12(+0.50%) |
Jun 14, 2005 | 24.23 | 24.23 | 23.79 | 24.18 | 639,186 | -0.03(-0.12%) |
Jun 13, 2005 | 24.61 | 24.61 | 24.01 | 24.21 | 507,817 | -0.32(-1.30%) |
Jun 10, 2005 | 24.66 | 24.90 | 24.32 | 24.53 | 733,130 | -0.03(-0.12%) |
Jun 09, 2005 | 23.31 | 24.68 | 23.21 | 24.56 | 749,416 | +1.17(+5.00%) |
Jun 08, 2005 | 23.58 | 23.79 | 23.21 | 23.39 | 425,847 | -0.18(-0.76%) |
Jun 07, 2005 | 23.64 | 24.29 | 23.53 | 23.57 | 512,541 | -0.13(-0.55%) |
Jun 06, 2005 | 23.50 | 23.75 | 23.28 | 23.70 | 508,319 | +0.28(+1.20%) |
Jun 03, 2005 | 24.03 | 24.03 | 23.17 | 23.42 | 683,257 | -0.58(-2.42%) |
Jun 02, 2005 | 23.61 | 24.01 | 23.48 | 24.00 | 492,194 | +0.42(+1.78%) |
Jun 01, 2005 | 23.17 | 23.75 | 23.05 | 23.58 | 854,388 | +0.55(+2.39%) |
May 31, 2005 | 23.68 | 23.85 | 22.88 | 23.03 | 631,109 | -0.59(-2.50%) |
May 27, 2005 | 23.38 | 23.90 | 23.30 | 23.62 | 619,556 | +0.17(+0.72%) |
May 26, 2005 | 23.20 | 23.80 | 23.08 | 23.45 | 883,469 | +0.40(+1.74%) |
May 25, 2005 | 22.75 | 23.25 | 22.51 | 23.05 | 884,613 | +0.28(+1.23%) |
May 24, 2005 | 22.25 | 22.80 | 22.20 | 22.77 | 1,153,400 | +0.46(+2.06%) |
May 23, 2005 | 22.46 | 22.47 | 22.05 | 22.31 | 859,436 | +0.00(+0.00%) |
May 20, 2005 | 22.26 | 22.50 | 21.92 | 22.31 | 967,332 | -0.12(-0.53%) |
May 19, 2005 | 22.02 | 22.59 | 21.84 | 22.43 | 1,953,815 | +0.52(+2.37%) |
May 18, 2005 | 19.67 | 22.10 | 19.52 | 21.91 | 10,410,100 | +4.42(+25.27%) |
May 17, 2005 | 16.99 | 17.57 | 16.99 | 17.49 | 792,198 | +0.46(+2.70%) |
May 16, 2005 | 16.92 | 17.14 | 16.73 | 17.03 | 248,506 | +0.23(+1.37%) |
May 13, 2005 | 16.47 | 16.99 | 16.39 | 16.80 | 238,793 | +0.46(+2.82%) |
May 12, 2005 | 16.43 | 16.73 | 16.29 | 16.34 | 129,879 | -0.08(-0.49%) |
May 11, 2005 | 16.35 | 16.43 | 16.05 | 16.42 | 254,211 | +0.15(+0.92%) |
May 10, 2005 | 16.30 | 16.44 | 16.11 | 16.27 | 214,606 | -0.18(-1.09%) |
May 09, 2005 | 16.43 | 16.46 | 16.10 | 16.45 | 130,687 | +0.06(+0.37%) |
May 06, 2005 | 16.45 | 16.45 | 16.21 | 16.39 | 250,791 | +0.05(+0.31%) |
May 05, 2005 | 16.34 | 16.52 | 16.10 | 16.34 | 296,408 | -0.01(-0.06%) |
May 04, 2005 | 16.08 | 16.36 | 16.07 | 16.35 | 243,113 | +0.30(+1.87%) |
May 03, 2005 | 15.98 | 16.32 | 15.88 | 16.05 | 363,274 | +0.05(+0.31%) |