Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.07 | 62.07 | 58.98 | 61.17 | 864,220 | +2.61(+4.45%) |
Apr 27, 2006 | 60.17 | 61.11 | 56.55 | 58.56 | 1,314,505 | -4.31(-6.85%) |
Apr 26, 2006 | 63.98 | 63.98 | 62.57 | 62.87 | 244,789 | -0.55(-0.87%) |
Apr 25, 2006 | 63.37 | 63.98 | 61.56 | 63.42 | 378,157 | +0.14(+0.22%) |
Apr 24, 2006 | 64.44 | 64.44 | 63.14 | 63.28 | 166,464 | -0.72(-1.13%) |
Apr 21, 2006 | 64.58 | 65.02 | 63.89 | 64.00 | 435,835 | +0.13(+0.20%) |
Apr 20, 2006 | 64.71 | 64.82 | 63.04 | 63.88 | 234,870 | -0.19(-0.30%) |
Apr 19, 2006 | 63.91 | 65.04 | 63.48 | 64.07 | 527,737 | +1.13(+1.80%) |
Apr 18, 2006 | 59.71 | 63.20 | 59.33 | 62.93 | 664,706 | +3.73(+6.30%) |
Apr 17, 2006 | 57.59 | 59.36 | 56.38 | 59.20 | 402,995 | +2.06(+3.60%) |
Apr 13, 2006 | 56.63 | 57.54 | 55.96 | 57.15 | 239,011 | +0.55(+0.97%) |
Apr 12, 2006 | 57.64 | 57.95 | 56.05 | 56.60 | 269,763 | -1.04(-1.81%) |
Apr 11, 2006 | 58.66 | 58.70 | 56.86 | 57.64 | 303,869 | -0.90(-1.53%) |
Apr 10, 2006 | 58.52 | 58.63 | 58.18 | 58.54 | 256,681 | +0.18(+0.31%) |
Apr 07, 2006 | 57.88 | 58.97 | 57.88 | 58.35 | 304,623 | +0.38(+0.66%) |
Apr 06, 2006 | 58.33 | 58.72 | 57.89 | 57.97 | 352,715 | -0.36(-0.61%) |
Apr 05, 2006 | 58.70 | 58.79 | 58.04 | 58.33 | 263,334 | -0.19(-0.33%) |
Apr 04, 2006 | 58.83 | 60.08 | 58.26 | 58.52 | 359,573 | +0.10(+0.17%) |
Apr 03, 2006 | 58.06 | 58.98 | 56.92 | 58.42 | 452,459 | +0.27(+0.46%) |
Mar 31, 2006 | 59.15 | 59.73 | 57.81 | 58.15 | 312,873 | -1.00(-1.69%) |
Mar 30, 2006 | 59.67 | 60.32 | 58.56 | 59.15 | 219,382 | -0.51(-0.86%) |
Mar 29, 2006 | 59.62 | 60.80 | 58.56 | 59.66 | 688,087 | -0.07(-0.12%) |
Mar 28, 2006 | 62.43 | 63.16 | 59.46 | 59.73 | 1,037,466 | -5.40(-8.30%) |
Mar 27, 2006 | 66.71 | 66.75 | 64.63 | 65.14 | 219,032 | -0.79(-1.19%) |
Mar 24, 2006 | 64.34 | 66.87 | 64.34 | 65.92 | 385,695 | +2.02(+3.16%) |
Mar 23, 2006 | 63.55 | 64.26 | 62.62 | 63.90 | 212,500 | +0.47(+0.74%) |
Mar 22, 2006 | 61.48 | 63.80 | 61.26 | 63.44 | 320,336 | +1.65(+2.67%) |
Mar 21, 2006 | 64.04 | 64.09 | 61.45 | 61.79 | 251,965 | -2.16(-3.38%) |
Mar 20, 2006 | 64.08 | 64.55 | 63.11 | 63.95 | 213,015 | +0.48(+0.76%) |
Mar 17, 2006 | 62.40 | 64.00 | 62.19 | 63.47 | 434,647 | +1.53(+2.47%) |
Mar 16, 2006 | 61.40 | 62.63 | 61.23 | 61.94 | 319,365 | +0.87(+1.42%) |
Mar 15, 2006 | 58.42 | 61.38 | 58.37 | 61.07 | 644,716 | +3.04(+5.25%) |
Mar 14, 2006 | 57.79 | 58.59 | 57.20 | 58.02 | 219,679 | +0.24(+0.41%) |
Mar 13, 2006 | 58.17 | 59.08 | 57.51 | 57.79 | 206,154 | -0.39(-0.68%) |
Mar 10, 2006 | 58.76 | 58.76 | 57.70 | 58.18 | 285,325 | -0.59(-1.01%) |
Mar 09, 2006 | 57.96 | 58.98 | 57.96 | 58.77 | 233,529 | +0.62(+1.07%) |
Mar 08, 2006 | 59.24 | 59.34 | 56.12 | 58.15 | 489,928 | -1.76(-2.93%) |
Mar 07, 2006 | 63.21 | 63.45 | 59.23 | 59.91 | 566,931 | -3.79(-5.94%) |
Mar 06, 2006 | 63.61 | 64.21 | 62.67 | 63.69 | 144,174 | +0.36(+0.56%) |
Mar 03, 2006 | 63.09 | 64.30 | 62.05 | 63.34 | 195,939 | -0.07(-0.12%) |
Mar 02, 2006 | 64.00 | 65.39 | 62.18 | 63.41 | 261,682 | -0.87(-1.35%) |
Mar 01, 2006 | 64.26 | 64.42 | 63.36 | 64.28 | 213,186 | -0.18(-0.28%) |
Feb 28, 2006 | 64.44 | 64.68 | 63.55 | 64.46 | 204,724 | +0.02(+0.03%) |
Feb 27, 2006 | 63.99 | 65.57 | 63.82 | 64.44 | 283,764 | +0.65(+1.02%) |
Feb 24, 2006 | 61.49 | 63.93 | 61.28 | 63.79 | 274,869 | +2.43(+3.96%) |
Feb 23, 2006 | 62.18 | 62.45 | 60.64 | 61.36 | 180,994 | -0.72(-1.16%) |
Feb 22, 2006 | 60.28 | 62.32 | 60.03 | 62.08 | 335,704 | +2.20(+3.68%) |
Feb 21, 2006 | 59.09 | 60.19 | 57.97 | 59.88 | 201,340 | +0.73(+1.24%) |
Feb 17, 2006 | 59.31 | 59.79 | 58.55 | 59.15 | 191,650 | +0.11(+0.19%) |
Feb 16, 2006 | 55.80 | 59.32 | 55.78 | 59.04 | 458,796 | -0.72(-1.21%) |
Feb 15, 2006 | 60.35 | 60.58 | 59.46 | 59.76 | 243,829 | -0.05(-0.08%) |
Feb 14, 2006 | 57.58 | 60.13 | 57.04 | 59.81 | 387,439 | +2.53(+4.42%) |
Feb 13, 2006 | 56.07 | 58.79 | 56.05 | 57.27 | 357,737 | +1.44(+2.59%) |
Feb 10, 2006 | 55.42 | 56.28 | 55.42 | 55.83 | 219,183 | +0.05(+0.10%) |
Feb 09, 2006 | 56.23 | 56.23 | 55.48 | 55.78 | 221,007 | -0.44(-0.78%) |
Feb 08, 2006 | 57.15 | 57.55 | 55.09 | 56.21 | 498,295 | -0.29(-0.52%) |
Feb 07, 2006 | 56.69 | 57.70 | 55.87 | 56.51 | 823,835 | +3.29(+6.19%) |
Feb 06, 2006 | 52.27 | 53.43 | 51.78 | 53.22 | 76,819 | +1.10(+2.11%) |
Feb 03, 2006 | 53.23 | 53.23 | 51.81 | 52.12 | 273,191 | -1.60(-2.98%) |
Feb 02, 2006 | 53.71 | 54.11 | 53.63 | 53.72 | 130,072 | -0.23(-0.42%) |
Feb 01, 2006 | 52.58 | 54.38 | 52.20 | 53.95 | 256,668 | +1.45(+2.77%) |
Jan 31, 2006 | 52.75 | 52.84 | 50.63 | 52.49 | 233,942 | -0.38(-0.73%) |
Jan 30, 2006 | 53.18 | 53.18 | 51.62 | 52.88 | 132,159 | -0.17(-0.33%) |
Jan 27, 2006 | 53.22 | 53.22 | 52.41 | 53.05 | 130,083 | +0.23(+0.43%) |
Jan 26, 2006 | 51.25 | 53.19 | 51.03 | 52.82 | 165,037 | +1.89(+3.72%) |
Jan 25, 2006 | 51.49 | 52.21 | 50.68 | 50.93 | 122,912 | -0.19(-0.38%) |
Jan 24, 2006 | 51.29 | 51.63 | 50.70 | 51.12 | 143,659 | +0.18(+0.36%) |
Jan 23, 2006 | 50.23 | 51.37 | 49.84 | 50.94 | 176,593 | +1.20(+2.41%) |
Jan 20, 2006 | 49.83 | 50.14 | 49.05 | 49.74 | 161,455 | +0.09(+0.18%) |
Jan 19, 2006 | 47.57 | 49.68 | 47.57 | 49.65 | 117,406 | +2.00(+4.20%) |
Jan 18, 2006 | 49.33 | 49.33 | 47.16 | 47.65 | 218,625 | -1.27(-2.60%) |
Jan 17, 2006 | 47.46 | 49.23 | 45.81 | 48.92 | 296,240 | +1.18(+2.47%) |
Jan 13, 2006 | 47.96 | 48.30 | 46.54 | 47.74 | 287,780 | +0.27(+0.58%) |
Jan 12, 2006 | 48.30 | 48.76 | 47.14 | 47.46 | 437,797 | +0.25(+0.52%) |
Jan 11, 2006 | 44.43 | 47.60 | 44.10 | 47.22 | 597,579 | +2.51(+5.60%) |
Jan 10, 2006 | 44.33 | 45.44 | 44.33 | 44.71 | 160,564 | +0.55(+1.24%) |
Jan 09, 2006 | 44.76 | 44.80 | 44.00 | 44.16 | 144,391 | -0.23(-0.51%) |
Jan 06, 2006 | 43.89 | 44.84 | 43.41 | 44.39 | 181,368 | +0.52(+1.19%) |
Jan 05, 2006 | 43.08 | 44.05 | 42.95 | 43.87 | 152,824 | +0.46(+1.05%) |
Jan 04, 2006 | 42.73 | 43.80 | 42.24 | 43.41 | 312,231 | +0.38(+0.89%) |
Jan 03, 2006 | 43.81 | 43.89 | 42.82 | 43.03 | 181,428 | -0.93(-2.12%) |
Dec 30, 2005 | 44.00 | 45.76 | 43.44 | 43.96 | 155,150 | +0.05(+0.10%) |
Dec 29, 2005 | 44.28 | 44.59 | 43.68 | 43.92 | 259,306 | -0.08(-0.19%) |
Dec 28, 2005 | 43.58 | 44.22 | 42.89 | 44.00 | 174,003 | +0.29(+0.67%) |
Dec 27, 2005 | 43.63 | 44.71 | 43.46 | 43.71 | 72,619 | -0.15(-0.33%) |
Dec 23, 2005 | 44.15 | 44.16 | 42.97 | 43.85 | 61,917 | -0.08(-0.19%) |
Dec 22, 2005 | 43.40 | 43.95 | 42.86 | 43.93 | 49,661 | +0.75(+1.74%) |
Dec 21, 2005 | 43.29 | 44.22 | 42.96 | 43.18 | 74,552 | -0.12(-0.27%) |
Dec 20, 2005 | 43.28 | 43.51 | 42.65 | 43.30 | 113,097 | -0.37(-0.84%) |
Dec 19, 2005 | 44.57 | 44.57 | 42.97 | 43.67 | 57,079 | -0.71(-1.61%) |
Dec 16, 2005 | 44.76 | 44.76 | 43.75 | 44.38 | 147,494 | +0.11(+0.25%) |
Dec 15, 2005 | 44.52 | 44.76 | 42.06 | 44.27 | 210,370 | -0.25(-0.55%) |
Dec 14, 2005 | 44.83 | 45.67 | 44.25 | 44.52 | 66,991 | -0.22(-0.49%) |
Dec 13, 2005 | 44.80 | 44.95 | 44.14 | 44.74 | 70,880 | +0.03(+0.06%) |
Dec 12, 2005 | 44.92 | 45.25 | 44.27 | 44.71 | 239,704 | +0.11(+0.25%) |
Dec 09, 2005 | 44.14 | 44.94 | 42.61 | 44.60 | 204,448 | +0.26(+0.58%) |
Dec 08, 2005 | 44.16 | 44.57 | 43.29 | 44.35 | 91,635 | +0.16(+0.37%) |
Dec 07, 2005 | 45.28 | 45.39 | 44.07 | 44.18 | 118,432 | -1.11(-2.44%) |
Dec 06, 2005 | 45.82 | 45.96 | 45.29 | 45.29 | 161,011 | -0.02(-0.04%) |
Dec 05, 2005 | 45.12 | 45.47 | 44.78 | 45.31 | 142,866 | +0.50(+1.12%) |
Dec 02, 2005 | 44.35 | 45.21 | 43.70 | 44.80 | 147,943 | +0.60(+1.37%) |
Dec 01, 2005 | 44.48 | 44.79 | 43.66 | 44.20 | 130,524 | +0.07(+0.17%) |
Nov 30, 2005 | 44.57 | 44.78 | 43.08 | 44.13 | 182,526 | +0.52(+1.20%) |
Nov 29, 2005 | 42.19 | 43.97 | 42.19 | 43.61 | 201,274 | +1.39(+3.29%) |
Nov 28, 2005 | 42.68 | 42.76 | 41.79 | 42.22 | 120,155 | -0.09(-0.22%) |
Nov 25, 2005 | 42.93 | 42.93 | 42.07 | 42.31 | 18,289 | -0.40(-0.94%) |
Nov 23, 2005 | 42.72 | 42.89 | 42.31 | 42.71 | 70,888 | +0.41(+0.97%) |
Nov 22, 2005 | 42.49 | 43.55 | 42.11 | 42.30 | 226,042 | +0.08(+0.19%) |
Nov 21, 2005 | 41.95 | 42.50 | 40.99 | 42.22 | 69,777 | +0.33(+0.79%) |
Nov 18, 2005 | 41.58 | 42.22 | 40.94 | 41.89 | 114,475 | +0.61(+1.48%) |
Nov 17, 2005 | 40.24 | 41.56 | 40.13 | 41.27 | 76,565 | +0.84(+2.08%) |
Nov 16, 2005 | 41.37 | 41.89 | 39.88 | 40.43 | 83,401 | -0.52(-1.27%) |
Nov 15, 2005 | 41.01 | 41.48 | 40.49 | 40.95 | 75,779 | -0.32(-0.78%) |
Nov 14, 2005 | 41.48 | 42.52 | 40.97 | 41.27 | 199,947 | -0.21(-0.51%) |
Nov 11, 2005 | 40.87 | 41.87 | 40.30 | 41.48 | 108,182 | +0.36(+0.87%) |
Nov 10, 2005 | 42.29 | 42.29 | 41.01 | 41.13 | 135,062 | -0.80(-1.90%) |
Nov 09, 2005 | 40.41 | 42.15 | 40.41 | 41.92 | 170,444 | +0.74(+1.80%) |
Nov 08, 2005 | 42.37 | 42.37 | 40.69 | 41.18 | 213,188 | -1.39(-3.26%) |
Nov 07, 2005 | 41.43 | 42.77 | 41.03 | 42.57 | 310,381 | +1.21(+2.92%) |
Nov 04, 2005 | 41.15 | 41.60 | 39.35 | 41.37 | 225,375 | +0.90(+2.21%) |
Nov 03, 2005 | 40.92 | 41.15 | 40.26 | 40.47 | 181,242 | +0.05(+0.14%) |
Nov 02, 2005 | 40.05 | 40.61 | 38.97 | 40.41 | 161,637 | +0.35(+0.87%) |
Nov 01, 2005 | 39.77 | 40.79 | 39.51 | 40.07 | 167,961 | +0.07(+0.18%) |
Oct 31, 2005 | 38.66 | 40.28 | 38.58 | 39.99 | 340,018 | +1.70(+4.44%) |
Oct 28, 2005 | 36.86 | 38.64 | 36.71 | 38.29 | 595,581 | +1.35(+3.66%) |
Oct 27, 2005 | 36.98 | 38.22 | 36.00 | 36.94 | 899,999 | +2.51(+7.30%) |
Oct 26, 2005 | 34.63 | 34.96 | 34.26 | 34.43 | 267,328 | +0.00(+0.00%) |
Oct 25, 2005 | 33.84 | 34.91 | 33.83 | 34.43 | 285,859 | +0.40(+1.18%) |
Oct 24, 2005 | 32.28 | 34.34 | 31.88 | 34.02 | 332,697 | +1.61(+4.96%) |
Oct 21, 2005 | 34.04 | 34.29 | 31.61 | 32.41 | 507,160 | -1.81(-5.29%) |
Oct 20, 2005 | 35.92 | 36.15 | 33.53 | 34.22 | 354,240 | -1.61(-4.49%) |
Oct 19, 2005 | 35.90 | 35.98 | 35.03 | 35.83 | 323,564 | -0.25(-0.68%) |
Oct 18, 2005 | 36.36 | 36.36 | 35.41 | 36.08 | 166,755 | -0.06(-0.18%) |
Oct 17, 2005 | 35.83 | 36.57 | 35.47 | 36.14 | 265,350 | +0.39(+1.10%) |
Oct 14, 2005 | 36.22 | 36.36 | 35.17 | 35.75 | 270,943 | -0.03(-0.08%) |
Oct 13, 2005 | 35.80 | 36.38 | 33.94 | 35.78 | 278,228 | -0.70(-1.93%) |
Oct 12, 2005 | 38.16 | 38.16 | 35.88 | 36.48 | 253,020 | -1.47(-3.88%) |
Oct 11, 2005 | 38.38 | 39.48 | 37.74 | 37.95 | 166,495 | -0.27(-0.69%) |
Oct 10, 2005 | 37.89 | 39.64 | 37.78 | 38.22 | 396,865 | +0.93(+2.50%) |
Oct 07, 2005 | 36.69 | 37.60 | 36.45 | 37.29 | 123,457 | +0.59(+1.62%) |
Oct 06, 2005 | 36.92 | 38.69 | 36.12 | 36.69 | 217,960 | -0.68(-1.81%) |
Oct 05, 2005 | 39.05 | 39.26 | 37.20 | 37.37 | 134,451 | -1.67(-4.29%) |
Oct 04, 2005 | 38.33 | 40.90 | 38.30 | 39.04 | 392,419 | +1.10(+2.89%) |
Oct 03, 2005 | 37.59 | 38.05 | 37.11 | 37.95 | 310,607 | +0.66(+1.77%) |
Sep 30, 2005 | 36.67 | 37.81 | 36.57 | 37.29 | 352,794 | +0.68(+1.85%) |
Sep 29, 2005 | 35.93 | 36.76 | 35.71 | 36.61 | 129,816 | +0.59(+1.62%) |
Sep 28, 2005 | 37.26 | 37.26 | 35.20 | 36.03 | 225,706 | -0.69(-1.87%) |
Sep 27, 2005 | 36.78 | 37.16 | 36.24 | 36.71 | 146,138 | -0.16(-0.45%) |
Sep 26, 2005 | 36.75 | 37.01 | 36.38 | 36.88 | 162,328 | +0.37(+1.03%) |
Sep 23, 2005 | 36.50 | 36.80 | 35.98 | 36.50 | 237,394 | -0.36(-0.97%) |
Sep 22, 2005 | 36.86 | 38.17 | 36.64 | 36.86 | 1,959,844 | -0.34(-0.91%) |
Sep 21, 2005 | 37.51 | 38.02 | 36.16 | 37.20 | 395,475 | -0.17(-0.47%) |
Sep 20, 2005 | 37.08 | 38.06 | 36.57 | 37.37 | 285,273 | +0.57(+1.54%) |
Sep 19, 2005 | 36.03 | 37.04 | 35.89 | 36.80 | 323,085 | +0.98(+2.73%) |
Sep 16, 2005 | 35.23 | 35.89 | 35.20 | 35.82 | 262,206 | +0.88(+2.51%) |
Sep 15, 2005 | 34.76 | 35.26 | 34.62 | 34.95 | 510,583 | +0.09(+0.26%) |
Sep 14, 2005 | 34.81 | 35.95 | 34.35 | 34.85 | 114,288 | -0.05(-0.13%) |
Sep 13, 2005 | 35.26 | 35.32 | 34.80 | 34.90 | 75,910 | -0.27(-0.75%) |
Sep 12, 2005 | 34.05 | 36.24 | 33.41 | 35.17 | 174,649 | +1.34(+3.95%) |
Sep 09, 2005 | 33.64 | 34.06 | 33.64 | 33.83 | 131,969 | +0.05(+0.14%) |
Sep 08, 2005 | 33.19 | 33.87 | 32.93 | 33.79 | 171,368 | +0.18(+0.54%) |
Sep 07, 2005 | 34.04 | 34.43 | 32.46 | 33.60 | 209,767 | -1.18(-3.39%) |
Sep 06, 2005 | 34.80 | 34.93 | 34.44 | 34.78 | 133,253 | +0.05(+0.16%) |
Sep 02, 2005 | 34.79 | 35.15 | 34.61 | 34.73 | 58,386 | +0.00(+0.00%) |
Sep 01, 2005 | 34.97 | 35.57 | 34.36 | 34.73 | 126,697 | -0.25(-0.71%) |
Aug 31, 2005 | 33.18 | 35.47 | 32.97 | 34.97 | 332,220 | +1.66(+4.97%) |
Aug 30, 2005 | 33.56 | 33.56 | 33.08 | 33.32 | 108,071 | -0.05(-0.16%) |
Aug 29, 2005 | 33.05 | 33.83 | 32.71 | 33.37 | 180,927 | -0.05(-0.14%) |
Aug 26, 2005 | 33.37 | 34.29 | 33.15 | 33.42 | 89,869 | +0.06(+0.19%) |
Aug 25, 2005 | 33.34 | 33.36 | 33.00 | 33.36 | 189,194 | +0.02(+0.05%) |
Aug 24, 2005 | 33.44 | 33.90 | 33.15 | 33.34 | 139,124 | -0.34(-1.00%) |
Aug 23, 2005 | 34.28 | 34.34 | 32.76 | 33.68 | 129,921 | -0.59(-1.71%) |
Aug 22, 2005 | 33.49 | 35.12 | 33.18 | 34.26 | 386,903 | +0.72(+2.15%) |
Aug 19, 2005 | 31.58 | 33.65 | 31.36 | 33.54 | 467,643 | +2.41(+7.76%) |
Aug 18, 2005 | 30.54 | 31.48 | 30.51 | 31.12 | 194,751 | +0.59(+1.95%) |
Aug 17, 2005 | 30.37 | 30.98 | 29.85 | 30.53 | 168,822 | +0.24(+0.78%) |
Aug 16, 2005 | 29.83 | 31.99 | 28.79 | 30.29 | 719,587 | +0.61(+2.06%) |
Aug 15, 2005 | 29.43 | 29.87 | 29.12 | 29.68 | 114,230 | +0.33(+1.12%) |
Aug 12, 2005 | 29.25 | 29.86 | 29.25 | 29.35 | 165,841 | +0.17(+0.60%) |
Aug 11, 2005 | 29.49 | 30.04 | 28.53 | 29.18 | 167,488 | -0.23(-0.78%) |
Aug 10, 2005 | 29.23 | 29.45 | 28.82 | 29.41 | 111,022 | +0.14(+0.47%) |
Aug 09, 2005 | 29.28 | 29.67 | 29.05 | 29.27 | 160,599 | +0.34(+1.17%) |
Aug 08, 2005 | 27.83 | 29.81 | 27.83 | 28.93 | 156,621 | +0.77(+2.73%) |
Aug 05, 2005 | 28.56 | 28.66 | 27.92 | 28.16 | 64,847 | -0.04(-0.13%) |
Aug 04, 2005 | 28.08 | 28.80 | 28.03 | 28.20 | 94,551 | -0.11(-0.37%) |
Aug 03, 2005 | 29.06 | 29.06 | 27.95 | 28.30 | 157,632 | -0.47(-1.64%) |
Aug 02, 2005 | 29.67 | 30.07 | 28.69 | 28.77 | 193,856 | -0.90(-3.02%) |
Aug 01, 2005 | 29.32 | 30.60 | 29.32 | 29.67 | 304,957 | +0.36(+1.22%) |
Jul 29, 2005 | 26.25 | 30.02 | 26.25 | 29.31 | 484,217 | +3.06(+11.67%) |
Jul 28, 2005 | 26.62 | 27.18 | 25.85 | 26.25 | 431,542 | -0.16(-0.59%) |
Jul 27, 2005 | 27.16 | 27.20 | 24.00 | 26.41 | 1,598,250 | +5.00(+23.37%) |
Jul 26, 2005 | 21.05 | 21.40 | 20.77 | 21.40 | 92,070 | +0.57(+2.72%) |
Jul 25, 2005 | 20.76 | 21.01 | 20.39 | 20.84 | 52,564 | +0.04(+0.18%) |
Jul 22, 2005 | 19.90 | 20.91 | 19.37 | 20.80 | 40,638 | +0.81(+4.07%) |
Jul 21, 2005 | 20.53 | 20.76 | 19.97 | 19.99 | 13,528 | -0.79(-3.81%) |
Jul 20, 2005 | 20.24 | 20.88 | 19.98 | 20.78 | 34,502 | +0.37(+1.81%) |
Jul 19, 2005 | 19.51 | 20.75 | 19.51 | 20.41 | 22,129 | +0.85(+4.35%) |
Jul 18, 2005 | 20.22 | 20.22 | 19.44 | 19.56 | 46,067 | -0.56(-2.77%) |
Jul 15, 2005 | 19.33 | 21.81 | 19.23 | 20.12 | 140,801 | +0.59(+3.04%) |
Jul 14, 2005 | 19.65 | 19.79 | 19.26 | 19.52 | 15,129 | +0.04(+0.19%) |
Jul 13, 2005 | 20.02 | 20.11 | 19.29 | 19.48 | 12,581 | -0.66(-3.27%) |
Jul 12, 2005 | 19.98 | 20.22 | 19.59 | 20.14 | 26,185 | +0.18(+0.92%) |
Jul 11, 2005 | 19.11 | 20.19 | 18.79 | 19.96 | 82,447 | +0.94(+4.95%) |
Jul 08, 2005 | 17.66 | 19.19 | 17.37 | 19.02 | 97,959 | +1.64(+9.42%) |
Jul 07, 2005 | 17.60 | 17.78 | 17.38 | 17.38 | 43,241 | -0.32(-1.81%) |
Jul 06, 2005 | 17.96 | 17.96 | 17.60 | 17.70 | 34,931 | -0.13(-0.72%) |
Jul 05, 2005 | 17.49 | 18.01 | 17.36 | 17.83 | 127,412 | +0.10(+0.54%) |
Jul 01, 2005 | 18.19 | 18.19 | 17.45 | 17.73 | 82,462 | -0.40(-2.19%) |
Jun 30, 2005 | 18.00 | 18.42 | 17.99 | 18.13 | 52,132 | -0.16(-0.85%) |
Jun 29, 2005 | 17.86 | 18.29 | 17.86 | 18.29 | 25,153 | +0.29(+1.63%) |
Jun 28, 2005 | 18.33 | 18.33 | 17.83 | 17.99 | 38,600 | -0.29(-1.60%) |
Jun 27, 2005 | 18.22 | 18.42 | 18.09 | 18.29 | 98,550 | +0.02(+0.10%) |
Jun 24, 2005 | 18.41 | 18.47 | 18.01 | 18.27 | 666,526 | -0.15(-0.79%) |
Jun 23, 2005 | 18.65 | 18.70 | 18.03 | 18.41 | 61,162 | -0.26(-1.37%) |
Jun 22, 2005 | 18.67 | 18.70 | 18.11 | 18.67 | 272,743 | +0.06(+0.34%) |
Jun 21, 2005 | 18.33 | 18.74 | 18.09 | 18.61 | 55,641 | +0.32(+1.75%) |
Jun 20, 2005 | 17.24 | 18.30 | 17.14 | 18.29 | 143,760 | +0.71(+4.06%) |
Jun 17, 2005 | 17.88 | 17.88 | 17.14 | 17.57 | 110,451 | -0.16(-0.88%) |
Jun 16, 2005 | 17.77 | 17.89 | 17.50 | 17.73 | 141,851 | +0.13(+0.73%) |
Jun 15, 2005 | 17.83 | 17.83 | 17.46 | 17.60 | 125,245 | -0.23(-1.28%) |
Jun 14, 2005 | 17.88 | 18.06 | 17.28 | 17.83 | 107,089 | -0.04(-0.20%) |
Jun 13, 2005 | 17.83 | 18.01 | 17.38 | 17.87 | 91,377 | +0.33(+1.88%) |
Jun 10, 2005 | 16.94 | 18.06 | 16.94 | 17.54 | 78,486 | +0.59(+3.51%) |
Jun 09, 2005 | 16.89 | 17.34 | 16.70 | 16.94 | 65,947 | +0.05(+0.33%) |
Jun 08, 2005 | 17.16 | 17.55 | 16.61 | 16.89 | 51,919 | -0.27(-1.60%) |
Jun 07, 2005 | 17.24 | 17.63 | 17.16 | 17.16 | 70,942 | -0.05(-0.27%) |
Jun 06, 2005 | 17.33 | 17.82 | 17.14 | 17.21 | 81,119 | -0.26(-1.47%) |
Jun 03, 2005 | 17.27 | 17.69 | 17.26 | 17.46 | 190,666 | +0.05(+0.32%) |
Jun 02, 2005 | 17.87 | 17.87 | 17.37 | 17.41 | 49,265 | -0.42(-2.36%) |
Jun 01, 2005 | 17.93 | 18.09 | 17.62 | 17.83 | 55,543 | -0.16(-0.91%) |
May 31, 2005 | 17.83 | 18.14 | 17.83 | 17.99 | 42,375 | +0.03(+0.15%) |
May 27, 2005 | 17.74 | 18.13 | 17.74 | 17.97 | 35,375 | -0.07(-0.41%) |
May 26, 2005 | 17.66 | 18.18 | 17.66 | 18.04 | 77,767 | +0.21(+1.18%) |
May 25, 2005 | 17.13 | 18.14 | 17.03 | 17.83 | 107,713 | +0.33(+1.88%) |
May 24, 2005 | 17.49 | 17.50 | 17.27 | 17.50 | 39,809 | +0.30(+1.75%) |
May 23, 2005 | 17.01 | 17.48 | 17.01 | 17.20 | 119,807 | +0.19(+1.13%) |
May 20, 2005 | 17.06 | 17.10 | 16.82 | 17.01 | 64,482 | -0.18(-1.06%) |
May 19, 2005 | 16.59 | 17.24 | 16.46 | 17.19 | 143,824 | +0.69(+4.16%) |
May 18, 2005 | 16.16 | 16.61 | 16.14 | 16.50 | 272,652 | +0.38(+2.38%) |
May 17, 2005 | 16.28 | 16.49 | 15.89 | 16.12 | 195,549 | +0.07(+0.46%) |
May 16, 2005 | 16.77 | 16.92 | 15.81 | 16.05 | 561,945 | -0.28(-1.74%) |
May 13, 2005 | 18.02 | 18.02 | 15.10 | 16.33 | 1,135,425 | -1.69(-9.39%) |
May 12, 2005 | 18.74 | 18.74 | 17.83 | 18.02 | 169,367 | -0.74(-3.95%) |
May 11, 2005 | 19.06 | 19.06 | 18.56 | 18.76 | 73,271 | -0.21(-1.11%) |
May 10, 2005 | 18.91 | 19.38 | 18.44 | 18.97 | 88,268 | +0.11(+0.58%) |
May 09, 2005 | 18.70 | 18.95 | 18.47 | 18.86 | 79,309 | +0.30(+1.62%) |
May 06, 2005 | 18.42 | 18.65 | 18.24 | 18.56 | 83,289 | +0.07(+0.40%) |
May 05, 2005 | 18.65 | 18.65 | 18.06 | 18.49 | 192,204 | +0.14(+0.75%) |
May 04, 2005 | 18.05 | 18.74 | 17.94 | 18.35 | 164,676 | +0.30(+1.67%) |
May 03, 2005 | 17.56 | 18.07 | 17.56 | 18.05 | 42,588 | +0.39(+2.23%) |