Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.74 | 27.50 | 26.58 | 26.86 | 112,886 | +0.05(+0.17%) |
Apr 27, 2006 | 27.23 | 27.49 | 26.78 | 26.81 | 94,912 | -0.66(-2.39%) |
Apr 26, 2006 | 26.92 | 27.64 | 26.79 | 27.47 | 158,235 | +0.10(+0.36%) |
Apr 25, 2006 | 26.61 | 27.74 | 26.54 | 27.37 | 353,657 | +2.61(+10.55%) |
Apr 24, 2006 | 25.08 | 25.28 | 24.74 | 24.76 | 176,078 | -0.48(-1.91%) |
Apr 21, 2006 | 25.77 | 25.77 | 25.13 | 25.24 | 105,194 | -0.17(-0.66%) |
Apr 20, 2006 | 25.57 | 25.57 | 25.29 | 25.41 | 30,061 | -0.15(-0.60%) |
Apr 19, 2006 | 25.50 | 25.61 | 25.20 | 25.56 | 134,719 | +0.25(+1.00%) |
Apr 18, 2006 | 25.04 | 25.39 | 24.96 | 25.31 | 134,834 | +0.27(+1.07%) |
Apr 17, 2006 | 24.97 | 25.26 | 24.77 | 25.04 | 310,643 | +0.13(+0.52%) |
Apr 13, 2006 | 24.88 | 24.97 | 24.70 | 24.91 | 37,691 | -0.01(-0.03%) |
Apr 12, 2006 | 25.18 | 25.33 | 24.89 | 24.92 | 82,172 | -0.26(-1.03%) |
Apr 11, 2006 | 25.30 | 25.30 | 24.91 | 25.18 | 60,362 | -0.11(-0.45%) |
Apr 10, 2006 | 25.37 | 25.51 | 24.75 | 25.29 | 134,864 | -0.27(-1.05%) |
Apr 07, 2006 | 25.62 | 25.70 | 25.28 | 25.56 | 56,090 | +0.08(+0.30%) |
Apr 06, 2006 | 25.50 | 25.68 | 25.31 | 25.48 | 66,276 | -0.10(-0.39%) |
Apr 05, 2006 | 25.31 | 25.59 | 25.16 | 25.58 | 117,903 | +0.32(+1.27%) |
Apr 04, 2006 | 25.47 | 25.84 | 25.09 | 25.26 | 95,666 | -0.65(-2.51%) |
Apr 03, 2006 | 25.70 | 26.13 | 25.53 | 25.91 | 77,315 | +0.17(+0.65%) |
Mar 31, 2006 | 25.58 | 25.75 | 25.20 | 25.74 | 140,837 | +0.19(+0.75%) |
Mar 30, 2006 | 25.55 | 25.62 | 25.47 | 25.55 | 41,458 | -0.05(-0.21%) |
Mar 29, 2006 | 25.66 | 25.69 | 25.32 | 25.60 | 56,643 | +0.06(+0.24%) |
Mar 28, 2006 | 25.34 | 25.66 | 25.10 | 25.54 | 123,268 | +0.11(+0.45%) |
Mar 27, 2006 | 25.58 | 25.79 | 25.00 | 25.43 | 40,064 | -0.31(-1.22%) |
Mar 24, 2006 | 25.78 | 26.14 | 25.20 | 25.74 | 58,138 | +0.14(+0.54%) |
Mar 23, 2006 | 25.48 | 25.66 | 25.30 | 25.60 | 37,716 | +0.02(+0.09%) |
Mar 22, 2006 | 25.20 | 25.82 | 25.05 | 25.58 | 80,932 | +0.65(+2.60%) |
Mar 21, 2006 | 25.62 | 25.74 | 24.92 | 24.93 | 57,666 | -0.80(-3.12%) |
Mar 20, 2006 | 25.44 | 25.75 | 25.30 | 25.73 | 71,168 | +0.21(+0.81%) |
Mar 17, 2006 | 26.12 | 26.13 | 25.51 | 25.53 | 203,054 | -0.49(-1.88%) |
Mar 16, 2006 | 25.92 | 26.13 | 25.58 | 26.02 | 96,342 | +0.07(+0.26%) |
Mar 15, 2006 | 24.89 | 26.05 | 24.78 | 25.95 | 179,443 | +1.16(+4.68%) |
Mar 14, 2006 | 24.48 | 24.86 | 24.48 | 24.79 | 44,552 | +0.15(+0.62%) |
Mar 13, 2006 | 24.82 | 24.87 | 24.63 | 24.63 | 80,679 | -0.08(-0.31%) |
Mar 10, 2006 | 24.57 | 24.86 | 24.52 | 24.71 | 111,822 | +0.08(+0.34%) |
Mar 09, 2006 | 24.32 | 24.86 | 24.24 | 24.63 | 471,304 | +0.21(+0.88%) |
Mar 08, 2006 | 23.95 | 24.44 | 23.95 | 24.41 | 92,859 | +0.47(+1.98%) |
Mar 07, 2006 | 23.38 | 24.27 | 23.36 | 23.94 | 303,046 | +0.31(+1.29%) |
Mar 06, 2006 | 24.21 | 24.38 | 23.36 | 23.63 | 181,958 | -0.75(-3.07%) |
Mar 03, 2006 | 24.34 | 24.88 | 24.09 | 24.38 | 98,358 | -0.01(-0.03%) |
Mar 02, 2006 | 25.02 | 25.02 | 24.37 | 24.39 | 104,362 | -0.63(-2.53%) |
Mar 01, 2006 | 25.02 | 25.30 | 24.82 | 25.02 | 88,044 | +0.15(+0.58%) |
Feb 28, 2006 | 25.49 | 25.45 | 24.44 | 24.88 | 207,824 | -0.61(-2.40%) |
Feb 27, 2006 | 25.62 | 25.86 | 25.46 | 25.49 | 153,627 | -0.47(-1.79%) |
Feb 24, 2006 | 25.94 | 26.02 | 25.29 | 25.95 | 157,000 | +0.15(+0.56%) |
Feb 23, 2006 | 25.30 | 26.12 | 25.24 | 25.81 | 104,947 | +0.51(+2.02%) |
Feb 22, 2006 | 25.70 | 25.82 | 25.30 | 25.30 | 133,068 | -0.37(-1.43%) |
Feb 21, 2006 | 27.80 | 27.80 | 25.12 | 25.66 | 340,867 | -2.45(-8.72%) |
Feb 17, 2006 | 28.80 | 28.80 | 28.07 | 28.12 | 71,626 | -0.47(-1.66%) |
Feb 16, 2006 | 28.59 | 28.64 | 28.48 | 28.59 | 39,156 | +0.15(+0.51%) |
Feb 15, 2006 | 28.64 | 28.72 | 28.31 | 28.44 | 39,032 | -0.18(-0.64%) |
Feb 14, 2006 | 28.42 | 28.64 | 28.02 | 28.63 | 65,707 | +0.27(+0.94%) |
Feb 13, 2006 | 28.11 | 28.60 | 28.09 | 28.36 | 60,597 | -0.11(-0.40%) |
Feb 10, 2006 | 28.64 | 28.66 | 28.07 | 28.47 | 66,118 | -0.21(-0.75%) |
Feb 09, 2006 | 28.90 | 29.40 | 28.67 | 28.69 | 67,510 | -0.27(-0.92%) |
Feb 08, 2006 | 29.56 | 29.56 | 28.71 | 28.96 | 51,479 | -0.41(-1.40%) |
Feb 07, 2006 | 29.54 | 29.78 | 29.17 | 29.37 | 39,038 | -0.05(-0.18%) |
Feb 06, 2006 | 29.14 | 29.43 | 28.69 | 29.42 | 67,556 | +0.40(+1.39%) |
Feb 03, 2006 | 29.19 | 29.63 | 28.87 | 29.02 | 105,243 | -0.46(-1.55%) |
Feb 02, 2006 | 29.90 | 30.12 | 29.22 | 29.48 | 66,678 | -0.72(-2.38%) |
Feb 01, 2006 | 29.45 | 30.33 | 29.20 | 30.19 | 111,940 | +0.82(+2.78%) |
Jan 31, 2006 | 29.95 | 29.95 | 29.09 | 29.38 | 64,718 | -0.47(-1.56%) |
Jan 30, 2006 | 29.24 | 29.93 | 29.12 | 29.84 | 79,288 | +0.76(+2.60%) |
Jan 27, 2006 | 28.97 | 29.32 | 28.95 | 29.09 | 67,998 | +0.05(+0.16%) |
Jan 26, 2006 | 29.38 | 29.38 | 28.82 | 29.04 | 51,448 | -0.05(-0.18%) |
Jan 25, 2006 | 30.11 | 30.50 | 29.05 | 29.09 | 108,675 | -0.81(-2.71%) |
Jan 24, 2006 | 29.67 | 30.10 | 29.57 | 29.90 | 78,110 | +0.47(+1.61%) |
Jan 23, 2006 | 28.80 | 29.76 | 28.80 | 29.43 | 46,959 | +0.44(+1.53%) |
Jan 20, 2006 | 29.43 | 29.49 | 28.64 | 28.99 | 38,724 | -0.27(-0.94%) |
Jan 19, 2006 | 28.75 | 29.37 | 28.67 | 29.26 | 55,624 | +0.53(+1.86%) |
Jan 18, 2006 | 28.18 | 28.73 | 28.18 | 28.73 | 39,614 | +0.47(+1.68%) |
Jan 17, 2006 | 28.47 | 28.47 | 28.08 | 28.25 | 41,913 | -0.14(-0.48%) |
Jan 13, 2006 | 28.69 | 29.04 | 28.35 | 28.39 | 51,795 | -0.14(-0.48%) |
Jan 12, 2006 | 29.18 | 29.21 | 28.45 | 28.53 | 55,657 | -0.63(-2.15%) |
Jan 11, 2006 | 28.50 | 29.16 | 28.50 | 29.15 | 70,593 | +0.67(+2.36%) |
Jan 10, 2006 | 28.48 | 28.54 | 28.19 | 28.48 | 85,536 | +0.00(+0.00%) |
Jan 09, 2006 | 28.56 | 28.56 | 28.35 | 28.48 | 77,467 | -0.02(-0.05%) |
Jan 06, 2006 | 28.71 | 28.71 | 28.18 | 28.50 | 73,097 | -0.16(-0.56%) |
Jan 05, 2006 | 28.55 | 28.79 | 28.08 | 28.66 | 85,232 | +0.33(+1.16%) |
Jan 04, 2006 | 28.73 | 28.80 | 28.13 | 28.33 | 93,576 | -0.12(-0.43%) |
Jan 03, 2006 | 28.09 | 28.64 | 27.63 | 28.45 | 209,791 | +0.61(+2.19%) |
Dec 30, 2005 | 27.27 | 27.98 | 26.82 | 27.84 | 127,692 | +0.72(+2.65%) |
Dec 29, 2005 | 26.96 | 27.38 | 26.82 | 27.12 | 36,062 | +0.01(+0.03%) |
Dec 28, 2005 | 27.06 | 27.27 | 26.95 | 27.12 | 22,917 | +0.14(+0.51%) |
Dec 27, 2005 | 27.79 | 27.79 | 26.87 | 26.98 | 33,001 | -0.68(-2.46%) |
Dec 23, 2005 | 26.98 | 27.82 | 26.76 | 27.66 | 56,964 | +0.83(+3.10%) |
Dec 22, 2005 | 27.44 | 27.49 | 26.80 | 26.83 | 39,223 | -0.50(-1.82%) |
Dec 21, 2005 | 27.41 | 27.41 | 27.13 | 27.32 | 26,357 | +0.02(+0.08%) |
Dec 20, 2005 | 27.45 | 27.46 | 27.08 | 27.30 | 48,725 | -0.10(-0.36%) |
Dec 19, 2005 | 27.46 | 27.60 | 27.26 | 27.40 | 74,773 | +0.09(+0.34%) |
Dec 16, 2005 | 27.31 | 27.49 | 27.20 | 27.31 | 179,245 | +0.19(+0.70%) |
Dec 15, 2005 | 27.48 | 27.60 | 26.99 | 27.12 | 71,576 | -0.14(-0.50%) |
Dec 14, 2005 | 27.05 | 27.48 | 26.99 | 27.25 | 67,321 | +0.16(+0.59%) |
Dec 13, 2005 | 27.29 | 27.38 | 26.93 | 27.09 | 76,902 | -0.05(-0.20%) |
Dec 12, 2005 | 26.96 | 27.20 | 26.89 | 27.15 | 54,199 | +0.15(+0.57%) |
Dec 09, 2005 | 27.12 | 27.27 | 26.85 | 26.99 | 40,729 | -0.03(-0.11%) |
Dec 08, 2005 | 26.81 | 27.31 | 26.80 | 27.02 | 91,530 | +0.08(+0.28%) |
Dec 07, 2005 | 26.73 | 27.48 | 26.35 | 26.95 | 201,496 | -1.07(-3.82%) |
Dec 06, 2005 | 27.57 | 29.13 | 27.28 | 28.02 | 232,291 | +0.53(+1.92%) |
Dec 05, 2005 | 26.99 | 27.57 | 26.76 | 27.49 | 157,040 | +0.65(+2.42%) |
Dec 02, 2005 | 27.10 | 27.25 | 26.76 | 26.84 | 64,312 | -0.03(-0.11%) |
Dec 01, 2005 | 26.37 | 27.23 | 26.33 | 26.87 | 90,040 | +0.58(+2.21%) |
Nov 30, 2005 | 26.66 | 26.73 | 26.15 | 26.29 | 64,358 | -0.18(-0.66%) |
Nov 29, 2005 | 26.50 | 26.59 | 26.34 | 26.47 | 64,998 | +0.29(+1.11%) |
Nov 28, 2005 | 26.37 | 26.52 | 26.13 | 26.18 | 153,053 | +0.04(+0.15%) |
Nov 25, 2005 | 26.48 | 26.48 | 26.08 | 26.14 | 19,318 | -0.18(-0.67%) |
Nov 23, 2005 | 26.15 | 26.60 | 26.15 | 26.31 | 44,372 | -0.02(-0.09%) |
Nov 22, 2005 | 26.88 | 26.88 | 26.27 | 26.34 | 64,929 | -0.35(-1.32%) |
Nov 21, 2005 | 26.28 | 26.79 | 25.76 | 26.69 | 148,343 | +0.95(+3.68%) |
Nov 18, 2005 | 25.95 | 25.95 | 25.66 | 25.74 | 138,911 | +0.12(+0.48%) |
Nov 17, 2005 | 25.58 | 25.77 | 25.55 | 25.62 | 110,386 | +0.25(+0.99%) |
Nov 16, 2005 | 26.25 | 26.44 | 25.31 | 25.37 | 149,123 | +0.40(+1.62%) |
Nov 15, 2005 | 26.04 | 26.15 | 24.96 | 24.96 | 82,227 | -1.14(-4.36%) |
Nov 14, 2005 | 26.31 | 26.31 | 26.06 | 26.10 | 41,068 | -0.02(-0.09%) |
Nov 11, 2005 | 26.15 | 26.35 | 26.08 | 26.12 | 53,006 | -0.14(-0.52%) |
Nov 10, 2005 | 26.41 | 26.41 | 26.12 | 26.26 | 48,856 | +0.03(+0.12%) |
Nov 09, 2005 | 26.25 | 26.44 | 26.08 | 26.23 | 23,740 | +0.07(+0.26%) |
Nov 08, 2005 | 26.51 | 26.60 | 26.12 | 26.16 | 36,131 | -0.35(-1.32%) |
Nov 07, 2005 | 26.20 | 26.65 | 26.02 | 26.51 | 73,594 | +0.50(+1.94%) |
Nov 04, 2005 | 26.18 | 26.33 | 25.50 | 26.01 | 61,907 | -0.05(-0.20%) |
Nov 03, 2005 | 26.25 | 26.42 | 25.98 | 26.06 | 60,675 | -0.02(-0.06%) |
Nov 02, 2005 | 25.81 | 26.13 | 25.66 | 26.08 | 70,142 | +0.33(+1.28%) |
Nov 01, 2005 | 25.06 | 25.76 | 25.06 | 25.75 | 179,160 | +0.60(+2.37%) |
Oct 31, 2005 | 24.66 | 25.20 | 24.61 | 25.15 | 105,056 | +0.92(+3.78%) |
Oct 28, 2005 | 24.31 | 24.47 | 24.10 | 24.24 | 47,651 | -0.12(-0.50%) |
Oct 27, 2005 | 24.13 | 24.47 | 24.13 | 24.36 | 57,159 | +0.12(+0.50%) |
Oct 26, 2005 | 24.27 | 24.50 | 24.05 | 24.24 | 100,197 | +0.02(+0.06%) |
Oct 25, 2005 | 24.49 | 24.49 | 24.02 | 24.22 | 60,912 | -0.12(-0.50%) |
Oct 24, 2005 | 23.65 | 24.44 | 23.65 | 24.34 | 73,812 | +0.76(+3.21%) |
Oct 21, 2005 | 22.96 | 23.82 | 22.96 | 23.59 | 69,088 | +0.46(+1.98%) |
Oct 20, 2005 | 23.61 | 23.67 | 22.95 | 23.13 | 40,703 | -0.62(-2.60%) |
Oct 19, 2005 | 23.43 | 23.96 | 23.24 | 23.75 | 86,674 | +0.16(+0.68%) |
Oct 18, 2005 | 23.88 | 24.20 | 23.45 | 23.59 | 44,701 | -0.15(-0.61%) |
Oct 17, 2005 | 23.81 | 24.20 | 23.50 | 23.73 | 75,963 | -0.47(-1.96%) |
Oct 14, 2005 | 23.28 | 24.22 | 23.28 | 24.21 | 135,018 | +1.23(+5.35%) |
Oct 13, 2005 | 22.72 | 23.11 | 22.69 | 22.98 | 46,870 | +0.13(+0.57%) |
Oct 12, 2005 | 23.67 | 23.79 | 22.81 | 22.85 | 255,220 | -0.95(-3.98%) |
Oct 11, 2005 | 24.14 | 24.50 | 23.69 | 23.79 | 110,729 | -0.28(-1.17%) |
Oct 10, 2005 | 24.13 | 24.13 | 23.89 | 24.08 | 50,931 | +0.03(+0.13%) |
Oct 07, 2005 | 24.32 | 24.32 | 24.00 | 24.05 | 54,097 | -0.01(-0.03%) |
Oct 06, 2005 | 23.84 | 24.31 | 23.84 | 24.05 | 96,224 | +0.38(+1.61%) |
Oct 05, 2005 | 23.30 | 23.91 | 22.79 | 23.67 | 136,004 | +0.24(+1.01%) |
Oct 04, 2005 | 24.21 | 24.36 | 23.43 | 23.43 | 34,993 | -0.69(-2.85%) |
Oct 03, 2005 | 24.08 | 24.31 | 23.90 | 24.12 | 523,993 | -0.04(-0.16%) |
Sep 30, 2005 | 23.83 | 24.22 | 23.83 | 24.16 | 201,377 | +0.15(+0.64%) |
Sep 29, 2005 | 23.73 | 24.02 | 23.67 | 24.01 | 52,879 | +0.21(+0.90%) |
Sep 28, 2005 | 23.74 | 23.93 | 23.67 | 23.79 | 17,193 | -0.02(-0.10%) |
Sep 27, 2005 | 23.92 | 24.01 | 23.75 | 23.82 | 48,489 | -0.28(-1.17%) |
Sep 26, 2005 | 24.17 | 24.69 | 23.94 | 24.10 | 57,740 | -0.05(-0.19%) |
Sep 23, 2005 | 24.15 | 24.26 | 23.21 | 24.15 | 93,335 | +0.82(+3.54%) |
Sep 22, 2005 | 23.32 | 23.42 | 22.96 | 23.32 | 41,010 | +0.12(+0.53%) |
Sep 21, 2005 | 23.27 | 23.67 | 23.19 | 23.20 | 40,504 | -0.13(-0.56%) |
Sep 20, 2005 | 23.80 | 24.28 | 23.31 | 23.33 | 104,342 | -0.40(-1.67%) |
Sep 19, 2005 | 23.90 | 24.03 | 23.66 | 23.73 | 126,120 | -0.31(-1.30%) |
Sep 16, 2005 | 23.87 | 24.11 | 23.76 | 24.04 | 123,741 | +0.26(+1.09%) |
Sep 15, 2005 | 23.36 | 24.20 | 23.22 | 23.78 | 93,458 | +0.48(+2.06%) |
Sep 14, 2005 | 23.86 | 23.98 | 23.27 | 23.30 | 49,764 | -0.46(-1.93%) |
Sep 13, 2005 | 23.21 | 23.82 | 22.62 | 23.76 | 124,741 | +0.33(+1.40%) |
Sep 12, 2005 | 23.36 | 23.95 | 23.33 | 23.43 | 163,100 | -0.05(-0.20%) |
Sep 09, 2005 | 22.83 | 23.57 | 22.82 | 23.47 | 26,532 | +0.72(+3.15%) |
Sep 08, 2005 | 23.14 | 23.14 | 22.71 | 22.76 | 31,394 | -0.56(-2.39%) |
Sep 07, 2005 | 22.98 | 23.31 | 22.79 | 23.31 | 32,420 | +0.18(+0.79%) |
Sep 06, 2005 | 22.98 | 23.40 | 22.84 | 23.13 | 52,624 | +0.03(+0.13%) |
Sep 02, 2005 | 23.44 | 23.48 | 22.99 | 23.10 | 41,357 | -0.43(-1.82%) |
Sep 01, 2005 | 23.25 | 23.95 | 22.95 | 23.53 | 105,589 | +0.26(+1.12%) |
Aug 31, 2005 | 22.36 | 23.27 | 22.12 | 23.27 | 207,542 | +1.02(+4.60%) |
Aug 30, 2005 | 22.70 | 22.70 | 21.94 | 22.24 | 46,080 | -0.50(-2.18%) |
Aug 29, 2005 | 22.08 | 22.85 | 21.55 | 22.74 | 86,714 | +0.60(+2.73%) |
Aug 26, 2005 | 22.83 | 22.83 | 22.14 | 22.14 | 59,384 | -0.60(-2.62%) |
Aug 25, 2005 | 22.72 | 22.88 | 22.72 | 22.73 | 46,154 | +0.02(+0.10%) |
Aug 24, 2005 | 22.63 | 22.87 | 22.61 | 22.71 | 41,103 | -0.03(-0.13%) |
Aug 23, 2005 | 22.79 | 22.99 | 22.53 | 22.74 | 61,208 | -0.17(-0.73%) |
Aug 22, 2005 | 23.31 | 23.65 | 22.83 | 22.91 | 64,692 | -0.47(-1.99%) |
Aug 19, 2005 | 23.02 | 23.59 | 23.02 | 23.37 | 26,232 | +0.22(+0.96%) |
Aug 18, 2005 | 23.40 | 23.40 | 22.91 | 23.15 | 28,499 | -0.40(-1.69%) |
Aug 17, 2005 | 23.37 | 23.60 | 23.24 | 23.55 | 24,990 | +0.17(+0.72%) |
Aug 16, 2005 | 24.05 | 24.36 | 23.26 | 23.38 | 38,072 | -0.71(-2.95%) |
Aug 15, 2005 | 23.68 | 24.40 | 23.68 | 24.09 | 73,495 | +0.32(+1.35%) |
Aug 12, 2005 | 24.19 | 24.26 | 23.71 | 23.77 | 76,969 | -0.50(-2.08%) |
Aug 11, 2005 | 24.15 | 24.66 | 24.10 | 24.27 | 34,297 | +0.12(+0.51%) |
Aug 10, 2005 | 24.65 | 24.87 | 24.05 | 24.15 | 77,791 | -0.55(-2.23%) |
Aug 09, 2005 | 24.27 | 24.92 | 24.27 | 24.70 | 71,095 | +0.63(+2.60%) |
Aug 08, 2005 | 23.76 | 24.60 | 23.76 | 24.08 | 83,259 | +0.32(+1.35%) |
Aug 05, 2005 | 23.69 | 23.98 | 23.68 | 23.76 | 47,042 | -0.06(-0.26%) |
Aug 04, 2005 | 23.91 | 24.02 | 23.55 | 23.82 | 38,399 | -0.24(-0.98%) |
Aug 03, 2005 | 24.09 | 24.29 | 23.61 | 24.05 | 24,756 | -0.19(-0.79%) |
Aug 02, 2005 | 23.91 | 24.53 | 23.81 | 24.24 | 115,005 | +0.54(+2.29%) |
Aug 01, 2005 | 24.17 | 24.56 | 23.48 | 23.70 | 69,608 | -0.31(-1.30%) |
Jul 29, 2005 | 24.44 | 24.72 | 24.02 | 24.02 | 52,224 | -0.44(-1.81%) |
Jul 28, 2005 | 24.44 | 24.82 | 24.28 | 24.46 | 132,434 | +0.04(+0.17%) |
Jul 27, 2005 | 23.72 | 24.44 | 23.72 | 24.42 | 147,562 | +0.36(+1.51%) |
Jul 26, 2005 | 23.65 | 24.43 | 23.52 | 24.05 | 341,391 | +0.81(+3.48%) |
Jul 25, 2005 | 23.44 | 23.52 | 23.21 | 23.24 | 48,463 | -0.37(-1.55%) |
Jul 22, 2005 | 23.40 | 23.61 | 23.18 | 23.61 | 75,750 | +0.16(+0.68%) |
Jul 21, 2005 | 23.99 | 24.13 | 23.43 | 23.45 | 42,826 | -0.63(-2.60%) |
Jul 20, 2005 | 23.82 | 24.09 | 23.78 | 24.08 | 35,350 | +0.17(+0.70%) |
Jul 19, 2005 | 23.63 | 23.95 | 23.60 | 23.91 | 66,880 | +0.47(+2.02%) |
Jul 18, 2005 | 23.88 | 23.88 | 23.28 | 23.43 | 41,101 | -0.23(-0.97%) |
Jul 15, 2005 | 23.46 | 23.94 | 23.31 | 23.66 | 68,361 | +0.11(+0.49%) |
Jul 14, 2005 | 23.48 | 23.85 | 23.40 | 23.55 | 27,416 | +0.11(+0.46%) |
Jul 13, 2005 | 23.83 | 23.83 | 23.43 | 23.44 | 58,529 | -0.35(-1.48%) |
Jul 12, 2005 | 24.10 | 24.10 | 23.58 | 23.79 | 54,528 | -0.24(-1.02%) |
Jul 11, 2005 | 23.63 | 24.04 | 23.54 | 24.04 | 125,471 | +0.53(+2.24%) |
Jul 08, 2005 | 23.02 | 23.54 | 22.82 | 23.51 | 91,681 | +0.49(+2.12%) |
Jul 07, 2005 | 22.86 | 23.11 | 22.54 | 23.02 | 73,813 | -0.19(-0.82%) |
Jul 06, 2005 | 23.72 | 23.72 | 23.10 | 23.21 | 58,213 | -0.46(-1.94%) |
Jul 05, 2005 | 22.91 | 23.69 | 22.56 | 23.67 | 168,019 | +0.25(+1.08%) |
Jul 01, 2005 | 23.73 | 23.82 | 23.34 | 23.42 | 85,515 | -0.28(-1.19%) |
Jun 30, 2005 | 23.55 | 23.85 | 23.39 | 23.70 | 72,950 | +0.22(+0.94%) |
Jun 29, 2005 | 23.74 | 23.74 | 23.39 | 23.48 | 29,624 | -0.22(-0.93%) |
Jun 28, 2005 | 22.91 | 23.70 | 22.72 | 23.70 | 93,779 | +0.84(+3.67%) |
Jun 27, 2005 | 22.91 | 23.07 | 22.63 | 22.86 | 80,565 | +0.03(+0.13%) |
Jun 24, 2005 | 22.59 | 23.05 | 22.41 | 22.83 | 238,311 | +0.39(+1.74%) |
Jun 23, 2005 | 22.75 | 22.98 | 22.38 | 22.44 | 45,092 | -0.48(-2.10%) |
Jun 22, 2005 | 23.27 | 23.32 | 22.78 | 22.92 | 29,448 | -0.27(-1.15%) |
Jun 21, 2005 | 23.28 | 23.60 | 22.79 | 23.19 | 74,923 | +0.08(+0.33%) |
Jun 20, 2005 | 22.53 | 23.19 | 22.53 | 23.11 | 127,336 | +0.81(+3.63%) |
Jun 17, 2005 | 22.28 | 22.36 | 21.77 | 22.30 | 120,704 | +0.10(+0.45%) |
Jun 16, 2005 | 22.02 | 22.23 | 21.98 | 22.21 | 46,111 | +0.02(+0.07%) |
Jun 15, 2005 | 22.14 | 22.21 | 21.76 | 22.19 | 94,752 | +0.23(+1.04%) |
Jun 14, 2005 | 21.76 | 22.13 | 21.68 | 21.96 | 50,553 | +0.13(+0.59%) |
Jun 13, 2005 | 21.25 | 22.16 | 21.25 | 21.83 | 108,990 | +0.00(+0.00%) |
Jun 10, 2005 | 21.90 | 21.90 | 21.69 | 21.83 | 82,947 | +0.01(+0.04%) |
Jun 09, 2005 | 21.76 | 21.95 | 21.57 | 21.82 | 45,849 | +0.05(+0.21%) |
Jun 08, 2005 | 21.44 | 21.83 | 21.44 | 21.78 | 103,730 | +0.28(+1.31%) |
Jun 07, 2005 | 21.04 | 21.53 | 21.04 | 21.50 | 56,803 | +0.49(+2.33%) |
Jun 06, 2005 | 20.52 | 21.02 | 20.28 | 21.01 | 35,805 | +0.48(+2.34%) |
Jun 03, 2005 | 20.70 | 21.37 | 20.48 | 20.53 | 48,715 | -0.34(-1.61%) |
Jun 02, 2005 | 20.53 | 21.00 | 20.24 | 20.86 | 208,721 | +0.21(+1.04%) |
Jun 01, 2005 | 20.70 | 20.98 | 19.93 | 20.65 | 87,807 | +0.03(+0.15%) |
May 31, 2005 | 20.79 | 20.84 | 20.62 | 20.62 | 48,999 | -0.27(-1.28%) |
May 27, 2005 | 21.00 | 21.01 | 20.85 | 20.88 | 45,789 | -0.13(-0.62%) |
May 26, 2005 | 20.54 | 21.01 | 20.54 | 21.01 | 62,167 | +0.40(+1.93%) |
May 25, 2005 | 20.77 | 20.99 | 20.46 | 20.62 | 50,886 | -0.27(-1.28%) |
May 24, 2005 | 20.37 | 20.99 | 20.31 | 20.88 | 51,728 | +0.61(+3.01%) |
May 23, 2005 | 21.04 | 21.52 | 20.24 | 20.27 | 123,789 | -0.49(-2.35%) |
May 20, 2005 | 20.87 | 20.91 | 20.47 | 20.76 | 115,695 | +0.03(+0.15%) |
May 19, 2005 | 20.69 | 20.95 | 20.60 | 20.73 | 50,231 | +0.21(+1.04%) |
May 18, 2005 | 20.48 | 20.79 | 20.34 | 20.52 | 87,349 | +0.22(+1.09%) |
May 17, 2005 | 19.96 | 20.58 | 19.95 | 20.30 | 64,813 | +0.25(+1.26%) |
May 16, 2005 | 19.56 | 20.36 | 19.40 | 20.04 | 97,087 | +0.54(+2.78%) |
May 13, 2005 | 20.04 | 20.12 | 19.13 | 19.50 | 56,736 | -0.47(-2.33%) |
May 12, 2005 | 20.31 | 20.31 | 19.72 | 19.97 | 42,257 | -0.37(-1.80%) |
May 11, 2005 | 20.25 | 20.48 | 19.60 | 20.33 | 69,250 | +0.14(+0.68%) |
May 10, 2005 | 20.26 | 20.38 | 19.97 | 20.20 | 64,269 | -0.01(-0.04%) |
May 09, 2005 | 20.02 | 20.22 | 19.70 | 20.20 | 51,771 | +0.35(+1.77%) |
May 06, 2005 | 20.26 | 20.26 | 19.75 | 19.85 | 72,095 | +0.06(+0.31%) |
May 05, 2005 | 20.47 | 20.47 | 19.61 | 19.79 | 76,343 | -0.54(-2.67%) |
May 04, 2005 | 20.30 | 20.62 | 20.25 | 20.33 | 88,770 | +0.18(+0.87%) |
May 03, 2005 | 20.72 | 20.74 | 20.11 | 20.16 | 71,719 | -0.50(-2.44%) |