Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 30.75 | 30.75 | 30.10 | 30.75 | 85,664 | +0.05(+0.16%) |
Apr 26, 2006 | 30.70 | 30.80 | 30.35 | 30.70 | 104,585 | -0.10(-0.32%) |
Apr 25, 2006 | 30.80 | 30.45 | 30.05 | 30.80 | 139,113 | +0.00(+0.00%) |
Apr 24, 2006 | 30.80 | 30.35 | 30.00 | 30.80 | 76,061 | +0.00(+0.00%) |
Apr 21, 2006 | 30.65 | 30.80 | 30.40 | 30.80 | 114,479 | +0.15(+0.49%) |
Apr 20, 2006 | 30.10 | 30.65 | 30.20 | 30.65 | 110,326 | +0.55(+1.83%) |
Apr 19, 2006 | 29.35 | 30.15 | 29.85 | 30.10 | 133,775 | +0.75(+2.56%) |
Apr 18, 2006 | 29.35 | 29.60 | 29.15 | 29.35 | 118,329 | -0.25(-0.84%) |
Apr 17, 2006 | 29.60 | 29.90 | 29.10 | 29.60 | 76,666 | +0.35(+1.20%) |
Apr 13, 2006 | 28.85 | 29.25 | 28.60 | 29.25 | 117,103 | +0.40(+1.39%) |
Apr 12, 2006 | 28.75 | 29.00 | 28.75 | 28.85 | 96,684 | +0.10(+0.35%) |
Apr 11, 2006 | 28.75 | 29.10 | 28.60 | 28.75 | 114,401 | -0.40(-1.37%) |
Apr 10, 2006 | 29.15 | 29.25 | 23.85 | 29.15 | 116,527 | +0.00(+0.00%) |
Apr 07, 2006 | 29.15 | 29.90 | 29.05 | 29.15 | 146,283 | -0.95(-3.16%) |
Apr 06, 2006 | 30.10 | 30.20 | 29.85 | 30.10 | 103,130 | -0.20(-0.66%) |
Apr 05, 2006 | 30.30 | 30.40 | 30.05 | 30.30 | 169,961 | +0.20(+0.66%) |
Apr 04, 2006 | 30.10 | 30.25 | 30.00 | 30.10 | 104,117 | -0.10(-0.33%) |
Apr 03, 2006 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 30.20 | 30.40 | 30.00 | 30.20 | 118,493 | -0.15(-0.49%) |
Mar 30, 2006 | 30.35 | 30.40 | 29.90 | 30.35 | 117,996 | +0.60(+2.02%) |
Mar 29, 2006 | 29.75 | 29.95 | 29.45 | 29.75 | 110,734 | +0.50(+1.71%) |
Mar 28, 2006 | 29.80 | 30.05 | 29.20 | 29.25 | 129,357 | -0.55(-1.85%) |
Mar 27, 2006 | 29.80 | 30.05 | 29.75 | 29.80 | 107,000 | -0.40(-1.32%) |
Mar 24, 2006 | 30.25 | 30.35 | 29.75 | 30.20 | 89,645 | +0.10(+0.33%) |
Mar 21, 2006 | 30.10 | 30.30 | 29.90 | 30.10 | 100,636 | -0.20(-0.66%) |
Mar 20, 2006 | 30.30 | 30.65 | 30.15 | 30.30 | 109,193 | -0.30(-0.98%) |
Mar 17, 2006 | 30.60 | 30.60 | 30.20 | 30.60 | 114,164 | +0.35(+1.16%) |
Mar 16, 2006 | 30.25 | 30.70 | 30.25 | 30.25 | 119,822 | -0.05(-0.17%) |
Mar 15, 2006 | 29.54 | 30.33 | 29.84 | 30.30 | 56,711 | +0.76(+2.57%) |
Mar 14, 2006 | 29.05 | 29.65 | 29.05 | 29.54 | 152,439 | +0.49(+1.69%) |
Mar 13, 2006 | 29.05 | 29.55 | 29.00 | 29.05 | 210,062 | +0.30(+1.04%) |
Mar 10, 2006 | 28.75 | 28.95 | 28.00 | 28.75 | 111,421 | +1.50(+5.50%) |
Mar 09, 2006 | 27.25 | 27.52 | 27.20 | 27.25 | 146,470 | +0.10(+0.37%) |
Mar 08, 2006 | 27.15 | 27.25 | 26.85 | 27.15 | 81,053 | -0.45(-1.63%) |
Mar 07, 2006 | 27.60 | 27.65 | 27.25 | 27.60 | 207,558 | -0.75(-2.65%) |
Mar 06, 2006 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 28.35 | 28.40 | 28.00 | 28.35 | 94,743 | -0.05(-0.18%) |
Mar 02, 2006 | 28.40 | 28.55 | 28.10 | 28.40 | 97,522 | -0.20(-0.70%) |
Mar 01, 2006 | 28.60 | 28.75 | 28.35 | 28.60 | 101,315 | +0.10(+0.35%) |
Feb 28, 2006 | 28.95 | 28.60 | 28.32 | 28.50 | 84,856 | -0.45(-1.55%) |
Feb 27, 2006 | 28.95 | 29.00 | 28.55 | 28.95 | 116,773 | +0.25(+0.87%) |
Feb 24, 2006 | 28.70 | 28.85 | 28.50 | 28.70 | 153,852 | -0.15(-0.52%) |
Feb 23, 2006 | 28.85 | 29.00 | 28.60 | 28.85 | 82,570 | +0.00(+0.00%) |
Feb 22, 2006 | 28.85 | 28.85 | 28.20 | 28.85 | 116,541 | +0.55(+1.94%) |
Feb 21, 2006 | 28.30 | 28.50 | 28.10 | 28.30 | 129,704 | -0.15(-0.53%) |
Feb 17, 2006 | 28.45 | 28.45 | 28.10 | 28.45 | 125,855 | +0.15(+0.53%) |
Feb 16, 2006 | 28.30 | 28.33 | 27.75 | 28.30 | 118,219 | +1.20(+4.43%) |
Feb 15, 2006 | 27.10 | 27.45 | 26.85 | 27.10 | 93,107 | -0.50(-1.81%) |
Feb 14, 2006 | 27.60 | 27.75 | 27.15 | 27.60 | 122,122 | +0.45(+1.66%) |
Feb 13, 2006 | 27.15 | 27.25 | 26.85 | 27.15 | 127,061 | +0.50(+1.88%) |
Feb 10, 2006 | 26.65 | 27.00 | 26.50 | 26.65 | 89,463 | -0.35(-1.30%) |
Feb 09, 2006 | 27.00 | 27.10 | 26.70 | 27.00 | 115,804 | +0.55(+2.08%) |
Feb 08, 2006 | 26.45 | 26.60 | 26.20 | 26.45 | 105,198 | +0.05(+0.19%) |
Feb 07, 2006 | 26.07 | 26.50 | 26.20 | 26.40 | 85,431 | +0.33(+1.27%) |
Feb 06, 2006 | 26.07 | 26.50 | 26.00 | 26.07 | 170,715 | -0.33(-1.25%) |
Feb 03, 2006 | 26.40 | 26.45 | 25.95 | 26.40 | 91,837 | -0.25(-0.94%) |
Feb 02, 2006 | 26.65 | 26.80 | 26.40 | 26.65 | 121,906 | -0.35(-1.30%) |
Feb 01, 2006 | 27.00 | 27.00 | 26.45 | 27.00 | 93,321 | +0.50(+1.89%) |
Jan 31, 2006 | 26.50 | 26.60 | 26.20 | 26.50 | 78,422 | +0.55(+2.12%) |
Jan 30, 2006 | 25.95 | 26.30 | 25.95 | 25.95 | 100,365 | -0.45(-1.70%) |
Jan 27, 2006 | 26.40 | 26.65 | 26.35 | 26.40 | 103,058 | +0.00(+0.00%) |
Jan 26, 2006 | 26.40 | 26.60 | 26.25 | 26.40 | 133,974 | +0.85(+3.33%) |
Jan 25, 2006 | 25.55 | 25.60 | 25.21 | 25.55 | 369,144 | +0.70(+2.82%) |
Jan 24, 2006 | 24.85 | 25.10 | 24.80 | 24.85 | 189,601 | -0.20(-0.80%) |
Jan 23, 2006 | 25.05 | 25.25 | 24.85 | 25.05 | 74,997 | +0.00(+0.00%) |
Jan 20, 2006 | 25.05 | 25.65 | 24.90 | 25.05 | 89,802 | -0.50(-1.96%) |
Jan 19, 2006 | 25.55 | 25.55 | 25.15 | 25.55 | 133,803 | +0.50(+2.00%) |
Jan 18, 2006 | 25.05 | 25.70 | 25.00 | 25.05 | 145,535 | -0.35(-1.38%) |
Jan 17, 2006 | 25.40 | 25.50 | 25.30 | 25.40 | 213,340 | -0.75(-2.87%) |
Jan 13, 2006 | 26.15 | 26.15 | 25.66 | 26.15 | 82,452 | +0.30(+1.16%) |
Jan 12, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.50(-1.90%) |
Jan 11, 2006 | 26.35 | 26.35 | 25.75 | 26.35 | 173,095 | +0.80(+3.13%) |
Jan 10, 2006 | 25.55 | 25.75 | 25.40 | 25.55 | 110,858 | -0.25(-0.97%) |
Jan 09, 2006 | 25.80 | 25.95 | 25.70 | 25.80 | 114,011 | -0.25(-0.96%) |
Jan 06, 2006 | 26.05 | 26.15 | 25.85 | 26.05 | 157,324 | +0.40(+1.56%) |
Jan 05, 2006 | 25.65 | 25.75 | 25.50 | 25.65 | 159,293 | -0.20(-0.77%) |
Jan 04, 2006 | 25.15 | 25.85 | 25.30 | 25.85 | 182,467 | +0.70(+2.78%) |
Jan 03, 2006 | 25.15 | 25.20 | 24.75 | 25.15 | 181,486 | +0.65(+2.65%) |
Dec 30, 2005 | 24.50 | 24.65 | 24.35 | 24.50 | 55,699 | -0.25(-1.01%) |
Dec 29, 2005 | 24.75 | 24.90 | 24.75 | 24.75 | 55,132 | -0.05(-0.20%) |
Dec 28, 2005 | 24.80 | 25.25 | 24.70 | 24.80 | 160,674 | -0.15(-0.60%) |
Dec 23, 2005 | 24.95 | 25.15 | 24.80 | 24.95 | 66,985 | -0.05(-0.20%) |
Dec 22, 2005 | 24.95 | 25.15 | 24.85 | 25.00 | 107,691 | +0.05(+0.20%) |
Dec 21, 2005 | 24.55 | 25.00 | 24.25 | 24.95 | 58,112 | +0.40(+1.63%) |
Dec 20, 2005 | 24.55 | 24.95 | 24.55 | 24.55 | 111,741 | -0.53(-2.11%) |
Dec 19, 2005 | 25.08 | 25.15 | 24.90 | 25.08 | 141,001 | -0.04(-0.16%) |
Dec 16, 2005 | 25.12 | 25.36 | 25.00 | 25.12 | 95,856 | +0.32(+1.29%) |
Dec 15, 2005 | 24.80 | 24.90 | 24.65 | 24.80 | 125,558 | -0.05(-0.20%) |
Dec 14, 2005 | 24.85 | 25.10 | 24.85 | 24.85 | 98,272 | -0.10(-0.40%) |
Dec 13, 2005 | 24.95 | 24.95 | 24.60 | 24.95 | 74,670 | +0.20(+0.81%) |
Dec 12, 2005 | 24.75 | 24.85 | 24.60 | 24.75 | 78,618 | +0.47(+1.94%) |
Dec 09, 2005 | 24.28 | 24.57 | 23.94 | 24.28 | 93,198 | -0.02(-0.08%) |
Dec 08, 2005 | 24.30 | 24.38 | 24.05 | 24.30 | 204,891 | +0.35(+1.46%) |
Dec 07, 2005 | 23.95 | 24.37 | 23.95 | 23.95 | 80,170 | -0.39(-1.60%) |
Dec 06, 2005 | 24.34 | 24.45 | 24.20 | 24.34 | 82,606 | +0.19(+0.79%) |
Dec 05, 2005 | 24.15 | 24.20 | 23.95 | 24.15 | 83,656 | +0.15(+0.62%) |
Dec 02, 2005 | 24.00 | 24.15 | 23.95 | 24.00 | 90,144 | -0.20(-0.83%) |
Dec 01, 2005 | 23.92 | 24.37 | 23.85 | 24.20 | 644,486 | +0.28(+1.17%) |
Nov 30, 2005 | 23.92 | 24.10 | 23.80 | 23.92 | 117,769 | -0.23(-0.95%) |
Nov 29, 2005 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 24.15 | 24.25 | 23.95 | 24.15 | 92,791 | +0.20(+0.84%) |
Nov 25, 2005 | 23.95 | 24.15 | 23.85 | 23.95 | 43,061 | -0.30(-1.24%) |
Nov 23, 2005 | 24.25 | 24.25 | 23.85 | 24.25 | 109,864 | +0.45(+1.89%) |
Nov 22, 2005 | 23.80 | 23.95 | 23.50 | 23.80 | 127,146 | -0.05(-0.21%) |
Nov 21, 2005 | 23.85 | 23.95 | 23.60 | 23.85 | 107,147 | +0.20(+0.85%) |
Nov 18, 2005 | 23.65 | 23.70 | 23.25 | 23.65 | 131,537 | +0.35(+1.50%) |
Nov 17, 2005 | 23.30 | 23.40 | 23.10 | 23.30 | 88,982 | -0.20(-0.85%) |
Nov 16, 2005 | 23.50 | 23.50 | 23.20 | 23.50 | 56,033 | +0.15(+0.64%) |
Nov 15, 2005 | 23.35 | 23.50 | 23.23 | 23.35 | 97,349 | -0.05(-0.21%) |
Nov 14, 2005 | 23.40 | 23.68 | 23.30 | 23.40 | 85,711 | -0.20(-0.85%) |
Nov 11, 2005 | 23.60 | 23.60 | 23.35 | 23.60 | 96,823 | +0.30(+1.29%) |
Nov 10, 2005 | 23.30 | 23.35 | 23.12 | 23.30 | 88,387 | +0.40(+1.75%) |
Nov 09, 2005 | 22.90 | 23.05 | 22.80 | 22.90 | 165,410 | +0.05(+0.22%) |
Nov 08, 2005 | 23.20 | 23.07 | 22.80 | 22.85 | 59,447 | -0.35(-1.51%) |
Nov 07, 2005 | 23.20 | 23.25 | 22.95 | 23.20 | 71,545 | +0.05(+0.22%) |
Nov 04, 2005 | 23.15 | 23.45 | 23.00 | 23.15 | 108,112 | -0.30(-1.28%) |
Nov 03, 2005 | 23.45 | 23.65 | 23.40 | 23.45 | 91,396 | +0.05(+0.21%) |
Nov 02, 2005 | 23.40 | 23.40 | 23.00 | 23.40 | 91,696 | +0.25(+1.08%) |
Nov 01, 2005 | 23.15 | 23.25 | 22.95 | 23.15 | 101,285 | +0.35(+1.54%) |
Oct 31, 2005 | 22.60 | 22.85 | 22.60 | 22.80 | 176,996 | +0.20(+0.88%) |
Oct 28, 2005 | 22.60 | 22.60 | 22.35 | 22.60 | 71,898 | +0.10(+0.44%) |
Oct 27, 2005 | 22.50 | 22.75 | 22.50 | 22.50 | 55,747 | +0.05(+0.22%) |
Oct 26, 2005 | 22.45 | 22.65 | 22.25 | 22.45 | 54,386 | +0.35(+1.58%) |
Oct 25, 2005 | 22.10 | 22.50 | 22.10 | 22.10 | 90,434 | -0.15(-0.67%) |
Oct 24, 2005 | 22.25 | 22.35 | 21.85 | 22.25 | 82,618 | +0.35(+1.60%) |
Oct 21, 2005 | 21.90 | 22.20 | 21.75 | 21.90 | 55,488 | +0.02(+0.09%) |
Oct 20, 2005 | 21.88 | 22.35 | 21.85 | 21.88 | 108,543 | -0.27(-1.22%) |
Oct 19, 2005 | 22.15 | 22.15 | 21.85 | 22.15 | 78,092 | -0.15(-0.67%) |
Oct 18, 2005 | 22.30 | 22.55 | 22.30 | 22.30 | 88,389 | -0.50(-2.19%) |
Oct 17, 2005 | 22.80 | 22.95 | 22.70 | 22.80 | 39,298 | -0.15(-0.65%) |
Oct 14, 2005 | 22.95 | 23.05 | 22.60 | 22.95 | 88,219 | +0.40(+1.77%) |
Oct 13, 2005 | 22.85 | 22.55 | 22.20 | 22.55 | 89,791 | -0.30(-1.31%) |
Oct 12, 2005 | 22.85 | 22.95 | 22.65 | 22.85 | 68,818 | -0.10(-0.44%) |
Oct 11, 2005 | 22.95 | 23.05 | 22.85 | 22.95 | 85,830 | -0.05(-0.22%) |
Oct 10, 2005 | 22.95 | 23.05 | 22.80 | 23.00 | 65,119 | +0.05(+0.22%) |
Oct 07, 2005 | 22.95 | 23.05 | 22.75 | 22.95 | 87,904 | +0.05(+0.22%) |
Oct 06, 2005 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) |
Oct 05, 2005 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.25(+1.10%) |
Oct 04, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 23.03 | 22.75 | 22.75 | 95,320 | -0.25(-1.09%) | |
Sep 30, 2005 | 23.10 | 22.85 | 23.00 | 85,366 | +0.15(+0.66%) | |
Sep 29, 2005 | 22.85 | 22.55 | 22.85 | 159,481 | -0.05(-0.22%) | |
Sep 28, 2005 | 22.90 | 22.90 | 22.74 | 22.90 | 64,848 | +0.37(+1.64%) |
Sep 27, 2005 | 22.53 | 22.55 | 22.30 | 22.53 | 61,679 | -0.07(-0.31%) |
Sep 26, 2005 | 22.60 | 22.70 | 22.35 | 22.60 | 60,013 | +0.70(+3.20%) |
Sep 23, 2005 | 21.90 | 22.02 | 21.75 | 21.90 | 83,931 | -0.10(-0.45%) |
Sep 22, 2005 | 22.00 | 22.00 | 21.75 | 22.00 | 102,503 | -0.25(-1.12%) |
Sep 21, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 22.25 | 22.50 | 22.20 | 22.25 | 138,768 | +0.07(+0.32%) |
Sep 19, 2005 | 22.18 | 22.20 | 22.00 | 22.18 | 172,701 | -0.07(-0.31%) |
Sep 16, 2005 | 22.25 | 22.45 | 22.15 | 22.25 | 117,963 | +0.10(+0.45%) |
Sep 15, 2005 | 22.15 | 22.30 | 22.10 | 22.15 | 82,844 | -0.20(-0.89%) |
Sep 14, 2005 | 22.35 | 22.62 | 22.30 | 22.35 | 68,972 | +0.05(+0.22%) |
Sep 13, 2005 | 22.30 | 22.42 | 22.15 | 22.30 | 59,373 | -0.25(-1.11%) |
Sep 12, 2005 | 22.55 | 22.60 | 17.53 | 22.55 | 70,133 | -0.10(-0.44%) |
Sep 09, 2005 | 22.65 | 22.80 | 22.50 | 22.65 | 155,979 | +0.00(+0.00%) |
Sep 08, 2005 | 22.65 | 22.70 | 22.45 | 22.65 | 77,769 | +0.05(+0.22%) |
Sep 07, 2005 | 22.60 | 22.80 | 22.50 | 22.60 | 155,524 | -0.20(-0.88%) |
Sep 06, 2005 | 22.80 | 22.80 | 22.40 | 22.80 | 68,715 | +0.80(+3.64%) |
Sep 02, 2005 | 22.00 | 22.10 | 21.80 | 22.00 | 544,306 | +0.25(+1.15%) |
Sep 01, 2005 | 21.75 | 21.90 | 21.60 | 21.75 | 134,913 | +0.05(+0.23%) |
Aug 31, 2005 | 21.70 | 21.70 | 21.25 | 21.70 | 129,560 | +0.45(+2.12%) |
Aug 30, 2005 | 21.25 | 21.35 | 21.05 | 21.25 | 80,831 | -0.05(-0.23%) |
Aug 29, 2005 | 21.30 | 21.30 | 21.00 | 21.30 | 108,087 | +0.40(+1.91%) |
Aug 26, 2005 | 20.90 | 21.30 | 20.90 | 20.90 | 49,514 | -0.27(-1.28%) |
Aug 25, 2005 | 21.17 | 21.45 | 21.10 | 21.17 | 65,041 | -0.08(-0.38%) |
Aug 24, 2005 | 21.25 | 21.60 | 21.25 | 21.25 | 89,985 | -0.18(-0.84%) |
Aug 23, 2005 | 21.43 | 21.70 | 21.40 | 21.43 | 68,203 | -0.32(-1.47%) |
Aug 22, 2005 | 21.75 | 21.95 | 21.70 | 21.75 | 52,445 | +0.05(+0.23%) |
Aug 19, 2005 | 21.70 | 21.70 | 21.40 | 21.70 | 103,821 | +0.30(+1.40%) |
Aug 18, 2005 | 21.40 | 21.60 | 21.35 | 21.40 | 57,162 | -0.26(-1.20%) |
Aug 17, 2005 | 21.66 | 21.85 | 21.60 | 21.66 | 57,445 | -0.19(-0.87%) |
Aug 16, 2005 | 21.85 | 22.05 | 21.85 | 21.85 | 66,375 | -0.15(-0.68%) |
Aug 15, 2005 | 22.00 | 22.10 | 21.85 | 22.00 | 202,766 | -0.25(-1.12%) |
Aug 12, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 22.25 | 22.25 | 22.00 | 22.25 | 93,906 | +0.00(+0.00%) |
Aug 09, 2005 | 22.25 | 22.25 | 22.00 | 22.25 | 93,906 | +0.45(+2.06%) |
Aug 08, 2005 | 21.80 | 22.00 | 21.70 | 21.80 | 126,319 | +0.00(+0.00%) |
Aug 05, 2005 | 21.80 | 22.00 | 21.70 | 21.80 | 126,319 | -0.75(-3.33%) |
Aug 04, 2005 | 22.55 | 22.60 | 22.40 | 22.55 | 84,631 | +0.00(+0.00%) |
Aug 03, 2005 | 22.55 | 22.60 | 22.40 | 22.55 | 84,631 | +0.30(+1.35%) |
Aug 02, 2005 | 22.25 | 22.40 | 22.15 | 22.25 | 68,598 | +0.40(+1.83%) |
Aug 01, 2005 | 21.85 | 22.10 | 21.75 | 21.85 | 78,320 | +0.00(+0.00%) |
Jul 29, 2005 | 21.85 | 22.10 | 21.75 | 21.85 | 78,320 | -0.05(-0.23%) |
Jul 28, 2005 | 21.90 | 21.95 | 21.70 | 21.90 | 66,882 | +0.00(+0.00%) |
Jul 27, 2005 | 21.90 | 21.95 | 21.70 | 21.90 | 66,882 | +0.10(+0.46%) |
Jul 26, 2005 | 21.80 | 22.05 | 21.80 | 21.80 | 64,202 | +0.00(+0.00%) |
Jul 25, 2005 | 21.80 | 22.20 | 21.80 | 21.80 | 97,542 | -0.43(-1.93%) |
Jul 22, 2005 | 22.23 | 22.30 | 21.95 | 22.23 | 104,251 | +0.43(+1.97%) |
Jul 21, 2005 | 21.80 | 21.82 | 21.40 | 21.80 | 109,625 | +0.35(+1.63%) |
Jul 20, 2005 | 21.45 | 22.00 | 21.17 | 21.45 | 132,637 | +0.00(+0.00%) |
Jul 19, 2005 | 21.45 | 22.00 | 21.17 | 21.45 | 132,637 | +0.25(+1.18%) |
Jul 18, 2005 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 21.20 | 21.30 | 21.05 | 21.20 | 55,181 | +0.25(+1.19%) |
Jul 14, 2005 | 20.95 | 21.08 | 20.85 | 20.95 | 77,463 | +0.00(+0.00%) |
Jul 13, 2005 | 20.95 | 21.08 | 20.85 | 20.95 | 77,463 | +0.30(+1.45%) |
Jul 12, 2005 | 20.65 | 21.00 | 20.55 | 20.65 | 97,309 | +0.00(+0.00%) |
Jul 11, 2005 | 20.65 | 21.00 | 20.55 | 20.65 | 97,309 | +0.68(+3.41%) |
Jul 08, 2005 | 19.97 | 20.00 | 19.50 | 19.97 | 89,062 | -0.18(-0.89%) |
Jul 07, 2005 | 20.15 | 20.25 | 20.10 | 20.15 | 125,108 | -0.16(-0.79%) |
Jul 06, 2005 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 20.31 | 20.40 | 20.10 | 20.31 | 67,505 | +0.00(+0.00%) |
Jun 29, 2005 | 20.31 | 20.40 | 20.10 | 20.31 | 67,505 | +0.36(+1.80%) |
Jun 28, 2005 | 19.95 | 20.20 | 19.90 | 19.95 | 70,275 | +0.00(+0.00%) |
Jun 27, 2005 | 19.95 | 20.20 | 19.90 | 19.95 | 70,275 | -0.30(-1.48%) |
Jun 24, 2005 | 20.25 | 20.53 | 20.25 | 20.25 | 56,253 | -0.30(-1.46%) |
Jun 23, 2005 | 20.55 | 20.65 | 20.40 | 20.55 | 94,531 | +0.00(+0.00%) |
Jun 22, 2005 | 20.55 | 20.65 | 20.40 | 20.55 | 94,531 | +0.00(+0.00%) |
Jun 21, 2005 | 20.55 | 20.55 | 20.25 | 20.55 | 91,552 | +0.15(+0.74%) |
Jun 20, 2005 | 20.40 | 20.40 | 20.20 | 20.40 | 86,244 | -0.35(-1.69%) |
Jun 17, 2005 | 20.75 | 20.80 | 20.55 | 20.75 | 70,814 | +0.55(+2.72%) |
Jun 16, 2005 | 20.20 | 20.45 | 20.10 | 20.20 | 86,776 | +0.10(+0.50%) |
Jun 15, 2005 | 20.10 | 20.15 | 19.95 | 20.10 | 167,310 | +0.00(+0.00%) |
Jun 14, 2005 | 20.10 | 20.15 | 19.95 | 20.10 | 167,310 | -0.05(-0.25%) |
Jun 13, 2005 | 20.15 | 20.50 | 19.95 | 20.15 | 135,690 | -0.10(-0.49%) |
Jun 10, 2005 | 20.25 | 20.30 | 20.05 | 20.25 | 142,212 | +0.00(+0.00%) |
Jun 09, 2005 | 20.25 | 20.30 | 20.05 | 20.25 | 142,212 | -0.05(-0.25%) |
Jun 08, 2005 | 20.30 | 20.40 | 20.05 | 20.30 | 158,934 | +0.00(+0.00%) |
Jun 07, 2005 | 20.30 | 20.40 | 20.05 | 20.30 | 158,934 | +0.30(+1.50%) |
Jun 06, 2005 | 20.00 | 20.05 | 19.85 | 20.00 | 123,552 | -0.05(-0.25%) |
Jun 03, 2005 | 20.05 | 20.15 | 19.90 | 20.05 | 103,612 | +0.00(+0.00%) |
Jun 02, 2005 | 20.05 | 20.15 | 19.90 | 20.05 | 103,612 | +0.40(+2.04%) |
Jun 01, 2005 | 19.65 | 19.95 | 19.65 | 19.65 | 117,979 | -0.60(-2.96%) |
May 31, 2005 | 20.25 | 20.40 | 20.05 | 20.25 | 121,604 | +0.20(+1.00%) |
May 27, 2005 | 20.05 | 20.50 | 20.00 | 20.05 | 128,703 | +0.05(+0.25%) |
May 26, 2005 | 20.00 | 20.10 | 19.60 | 20.00 | 154,831 | +0.00(+0.00%) |
May 25, 2005 | 20.00 | 20.10 | 19.60 | 20.00 | 154,831 | -0.50(-2.44%) |
May 24, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.49%) |
May 23, 2005 | 20.40 | 20.50 | 20.25 | 20.40 | 157,545 | +0.40(+2.00%) |
May 20, 2005 | 20.00 | 20.10 | 19.95 | 20.00 | 119,957 | -0.15(-0.74%) |
May 19, 2005 | 20.15 | 20.15 | 19.88 | 20.15 | 93,573 | +0.40(+2.03%) |
May 17, 2005 | 19.75 | 19.75 | 19.50 | 19.75 | 160,619 | -0.05(-0.25%) |
May 16, 2005 | 19.80 | 20.00 | 19.55 | 19.80 | 128,545 | +0.20(+1.02%) |
May 13, 2005 | 19.60 | 19.85 | 19.50 | 19.60 | 77,415 | -0.10(-0.51%) |
May 12, 2005 | 19.70 | 19.85 | 19.60 | 19.70 | 110,551 | -0.30(-1.50%) |
May 11, 2005 | 20.00 | 20.25 | 20.00 | 20.00 | 387,143 | +0.00(+0.00%) |
May 10, 2005 | 20.00 | 20.25 | 20.00 | 20.00 | 387,143 | -0.30(-1.48%) |
May 09, 2005 | 20.30 | 20.40 | 20.25 | 20.30 | 92,438 | -0.15(-0.73%) |
May 06, 2005 | 20.45 | 20.60 | 20.40 | 20.45 | 132,987 | +0.00(+0.00%) |
May 05, 2005 | 20.45 | 20.45 | 20.10 | 20.45 | 142,931 | +0.00(+0.00%) |
May 04, 2005 | 20.45 | 20.45 | 20.10 | 20.45 | 142,931 | +0.25(+1.24%) |
May 03, 2005 | 20.20 | 20.30 | 19.97 | 20.20 | 173,938 | +0.00(+0.00%) |