Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.42 | 18.50 | 18.10 | 18.34 | 194,675 | -0.18(-0.96%) |
Jul 28, 2006 | 17.92 | 18.56 | 17.79 | 18.52 | 191,304 | +0.63(+3.55%) |
Jul 27, 2006 | 18.33 | 18.55 | 17.82 | 17.88 | 248,646 | -0.51(-2.77%) |
Jul 26, 2006 | 18.46 | 18.70 | 18.20 | 18.39 | 229,309 | -0.19(-1.00%) |
Jul 25, 2006 | 18.30 | 18.71 | 18.25 | 18.58 | 270,810 | +0.34(+1.85%) |
Jul 24, 2006 | 17.68 | 18.27 | 17.65 | 18.24 | 224,842 | +0.71(+4.03%) |
Jul 21, 2006 | 17.89 | 17.99 | 17.29 | 17.53 | 341,748 | -0.43(-2.39%) |
Jul 20, 2006 | 17.88 | 18.36 | 17.88 | 17.96 | 306,548 | +0.07(+0.37%) |
Jul 19, 2006 | 17.60 | 18.43 | 17.54 | 17.90 | 341,022 | +0.24(+1.35%) |
Jul 18, 2006 | 17.52 | 17.70 | 17.13 | 17.66 | 272,878 | +0.22(+1.29%) |
Jul 17, 2006 | 17.82 | 17.99 | 17.35 | 17.43 | 242,325 | -0.41(-2.30%) |
Jul 14, 2006 | 17.76 | 18.02 | 17.23 | 17.84 | 474,760 | +0.09(+0.48%) |
Jul 13, 2006 | 18.29 | 18.32 | 17.76 | 17.76 | 387,220 | -0.58(-3.17%) |
Jul 12, 2006 | 19.19 | 19.26 | 18.19 | 18.34 | 316,312 | -0.93(-4.83%) |
Jul 11, 2006 | 19.02 | 19.30 | 18.52 | 19.27 | 305,815 | +0.17(+0.86%) |
Jul 10, 2006 | 19.43 | 19.52 | 19.02 | 19.10 | 341,194 | -0.32(-1.67%) |
Jul 07, 2006 | 19.36 | 19.65 | 19.08 | 19.43 | 366,446 | -0.03(-0.14%) |
Jul 06, 2006 | 19.63 | 19.65 | 19.42 | 19.45 | 393,172 | -0.10(-0.51%) |
Jul 05, 2006 | 19.15 | 19.61 | 19.06 | 19.55 | 390,034 | +0.24(+1.23%) |
Jul 03, 2006 | 19.22 | 19.37 | 19.18 | 19.32 | 102,539 | -0.02(-0.10%) |
Jun 30, 2006 | 19.65 | 19.65 | 19.14 | 19.34 | 353,164 | -0.15(-0.75%) |
Jun 29, 2006 | 19.08 | 19.55 | 18.91 | 19.48 | 361,042 | +0.48(+2.54%) |
Jun 28, 2006 | 19.09 | 19.09 | 18.67 | 19.00 | 252,092 | +0.04(+0.21%) |
Jun 27, 2006 | 19.06 | 19.27 | 18.85 | 18.96 | 250,904 | -0.13(-0.69%) |
Jun 26, 2006 | 19.20 | 19.36 | 18.96 | 19.09 | 258,103 | +0.00(+0.00%) |
Jun 23, 2006 | 19.10 | 19.32 | 18.90 | 19.09 | 186,514 | -0.08(-0.41%) |
Jun 22, 2006 | 19.49 | 19.59 | 18.99 | 19.17 | 268,745 | -0.40(-2.03%) |
Jun 21, 2006 | 19.12 | 19.80 | 18.95 | 19.57 | 384,309 | +0.35(+1.82%) |
Jun 20, 2006 | 19.30 | 19.82 | 19.12 | 19.22 | 364,129 | -0.03(-0.17%) |
Jun 19, 2006 | 19.96 | 19.96 | 19.16 | 19.25 | 371,763 | -0.56(-2.83%) |
Jun 16, 2006 | 19.67 | 20.09 | 19.61 | 19.81 | 946,079 | +0.11(+0.57%) |
Jun 15, 2006 | 19.53 | 20.11 | 19.51 | 19.70 | 1,197,737 | +0.18(+0.95%) |
Jun 14, 2006 | 19.65 | 19.98 | 19.29 | 19.51 | 645,448 | -0.22(-1.14%) |
Jun 13, 2006 | 20.27 | 20.48 | 19.64 | 19.74 | 977,596 | -0.57(-2.83%) |
Jun 12, 2006 | 21.18 | 21.46 | 20.28 | 20.31 | 547,615 | -0.91(-4.29%) |
Jun 09, 2006 | 21.88 | 21.89 | 21.16 | 21.22 | 934,424 | -0.50(-2.28%) |
Jun 08, 2006 | 21.06 | 22.33 | 20.69 | 21.72 | 2,694,264 | +1.19(+5.79%) |
Jun 07, 2006 | 20.43 | 20.71 | 20.13 | 20.53 | 692,350 | +0.24(+1.17%) |
Jun 06, 2006 | 20.32 | 20.78 | 20.03 | 20.29 | 468,253 | +0.11(+0.56%) |
Jun 05, 2006 | 21.06 | 21.06 | 20.00 | 20.18 | 525,111 | -0.92(-4.35%) |
Jun 02, 2006 | 20.64 | 21.12 | 20.46 | 21.10 | 646,794 | +0.64(+3.13%) |
Jun 01, 2006 | 20.01 | 20.54 | 19.76 | 20.46 | 502,371 | +0.60(+3.03%) |
May 31, 2006 | 19.46 | 20.02 | 19.46 | 19.86 | 340,775 | +0.35(+1.80%) |
May 30, 2006 | 19.90 | 20.19 | 19.45 | 19.51 | 348,747 | -0.50(-2.48%) |
May 26, 2006 | 20.45 | 20.54 | 19.84 | 20.00 | 332,174 | -0.40(-1.94%) |
May 25, 2006 | 20.29 | 20.56 | 19.84 | 20.40 | 594,130 | +0.42(+2.12%) |
May 24, 2006 | 19.95 | 20.76 | 19.17 | 19.98 | 1,105,737 | -0.03(-0.13%) |
May 23, 2006 | 19.90 | 21.12 | 19.90 | 20.00 | 1,238,673 | +0.17(+0.83%) |
May 22, 2006 | 18.65 | 20.40 | 18.30 | 19.84 | 2,869,054 | +2.52(+14.57%) |
May 19, 2006 | 17.14 | 17.53 | 16.96 | 17.31 | 245,919 | +0.17(+0.96%) |
May 18, 2006 | 17.53 | 17.62 | 17.15 | 17.15 | 203,440 | -0.27(-1.56%) |
May 17, 2006 | 17.52 | 17.72 | 17.36 | 17.42 | 218,124 | -0.20(-1.16%) |
May 16, 2006 | 17.95 | 18.11 | 17.59 | 17.62 | 363,076 | -0.22(-1.22%) |
May 15, 2006 | 18.06 | 18.09 | 17.66 | 17.84 | 338,556 | -0.37(-2.03%) |
May 12, 2006 | 18.60 | 18.69 | 18.16 | 18.21 | 404,942 | -0.46(-2.48%) |
May 11, 2006 | 19.23 | 19.34 | 18.64 | 18.67 | 490,354 | -0.52(-2.69%) |
May 10, 2006 | 19.15 | 19.32 | 19.08 | 19.19 | 534,595 | -0.07(-0.34%) |
May 09, 2006 | 19.30 | 19.38 | 19.18 | 19.26 | 619,324 | -0.02(-0.10%) |
May 08, 2006 | 19.09 | 19.32 | 19.09 | 19.28 | 249,623 | +0.07(+0.38%) |
May 05, 2006 | 19.43 | 19.45 | 19.06 | 19.20 | 439,935 | -0.07(-0.38%) |
May 04, 2006 | 18.59 | 19.31 | 18.56 | 19.28 | 683,781 | +0.69(+3.70%) |
May 03, 2006 | 18.10 | 18.63 | 17.89 | 18.59 | 459,153 | +0.43(+2.36%) |
May 02, 2006 | 18.32 | 18.47 | 17.80 | 18.16 | 1,914,885 | -0.15(-0.79%) |
May 01, 2006 | 18.71 | 18.83 | 18.23 | 18.30 | 387,856 | -0.49(-2.60%) |
Apr 28, 2006 | 18.74 | 18.92 | 18.62 | 18.79 | 308,059 | -0.05(-0.25%) |
Apr 27, 2006 | 18.40 | 19.08 | 18.40 | 18.84 | 408,972 | +0.30(+1.64%) |
Apr 26, 2006 | 18.87 | 18.87 | 18.36 | 18.54 | 818,664 | -0.35(-1.85%) |
Apr 25, 2006 | 18.98 | 19.01 | 18.73 | 18.89 | 248,952 | +0.03(+0.18%) |
Apr 24, 2006 | 19.07 | 19.21 | 18.67 | 18.85 | 472,948 | -0.28(-1.45%) |
Apr 21, 2006 | 19.29 | 19.29 | 19.01 | 19.13 | 979,001 | -0.04(-0.21%) |
Apr 20, 2006 | 19.06 | 19.28 | 18.96 | 19.17 | 787,446 | +0.22(+1.15%) |
Apr 19, 2006 | 18.77 | 19.03 | 18.53 | 18.95 | 538,321 | +0.18(+0.95%) |
Apr 18, 2006 | 18.46 | 18.87 | 18.46 | 18.77 | 557,488 | +0.26(+1.43%) |
Apr 17, 2006 | 18.73 | 18.95 | 18.10 | 18.51 | 671,667 | -0.27(-1.44%) |
Apr 13, 2006 | 18.73 | 18.79 | 18.53 | 18.78 | 385,794 | +0.07(+0.39%) |
Apr 12, 2006 | 19.04 | 18.99 | 18.56 | 18.71 | 670,563 | -0.34(-1.77%) |
Apr 11, 2006 | 19.42 | 19.57 | 18.99 | 19.04 | 1,000,832 | -0.33(-1.70%) |
Apr 10, 2006 | 19.39 | 19.43 | 19.23 | 19.38 | 550,093 | -0.04(-0.20%) |
Apr 07, 2006 | 19.51 | 19.72 | 19.36 | 19.41 | 698,483 | -0.06(-0.31%) |
Apr 06, 2006 | 19.42 | 19.64 | 19.34 | 19.47 | 620,970 | +0.05(+0.27%) |
Apr 05, 2006 | 19.49 | 19.51 | 19.32 | 19.42 | 445,588 | -0.06(-0.30%) |
Apr 04, 2006 | 19.30 | 19.61 | 19.20 | 19.48 | 813,158 | +0.16(+0.82%) |
Apr 03, 2006 | 19.52 | 19.93 | 19.10 | 19.32 | 869,361 | +0.05(+0.27%) |
Mar 31, 2006 | 19.44 | 19.44 | 19.17 | 19.27 | 557,570 | -0.07(-0.34%) |
Mar 30, 2006 | 19.16 | 19.43 | 19.14 | 19.34 | 452,290 | +0.24(+1.25%) |
Mar 29, 2006 | 19.02 | 19.19 | 18.93 | 19.10 | 341,035 | +0.08(+0.42%) |
Mar 28, 2006 | 19.18 | 19.22 | 18.84 | 19.02 | 349,838 | -0.23(-1.20%) |
Mar 27, 2006 | 19.14 | 19.39 | 19.08 | 19.25 | 490,189 | +0.03(+0.14%) |
Mar 24, 2006 | 19.38 | 19.65 | 19.10 | 19.22 | 649,344 | -0.11(-0.55%) |
Mar 23, 2006 | 19.82 | 19.87 | 19.26 | 19.33 | 531,799 | -0.56(-2.82%) |
Mar 22, 2006 | 19.04 | 19.98 | 19.00 | 19.89 | 730,107 | +0.84(+4.40%) |
Mar 21, 2006 | 19.76 | 19.83 | 19.02 | 19.05 | 1,410,502 | -0.79(-3.96%) |
Mar 20, 2006 | 19.82 | 19.93 | 19.55 | 19.84 | 1,025,996 | -0.09(-0.46%) |
Mar 17, 2006 | 19.89 | 20.09 | 19.65 | 19.93 | 818,850 | +0.11(+0.57%) |
Mar 16, 2006 | 19.69 | 19.88 | 19.46 | 19.82 | 888,394 | +0.22(+1.15%) |
Mar 15, 2006 | 19.23 | 19.63 | 19.10 | 19.59 | 942,590 | +0.27(+1.40%) |
Mar 14, 2006 | 19.55 | 19.80 | 19.00 | 19.32 | 996,648 | -0.32(-1.61%) |
Mar 13, 2006 | 20.46 | 20.50 | 19.49 | 19.64 | 1,145,091 | -0.90(-4.37%) |
Mar 10, 2006 | 20.17 | 20.95 | 20.17 | 20.54 | 737,203 | +0.15(+0.71%) |
Mar 09, 2006 | 20.17 | 21.70 | 19.99 | 20.39 | 3,376,868 | -0.99(-4.63%) |
Mar 08, 2006 | 21.37 | 21.52 | 21.07 | 21.38 | 798,303 | +0.05(+0.25%) |
Mar 07, 2006 | 21.63 | 21.80 | 21.33 | 21.33 | 596,653 | -0.48(-2.18%) |
Mar 06, 2006 | 21.55 | 22.09 | 21.31 | 21.81 | 587,283 | +0.26(+1.23%) |
Mar 03, 2006 | 21.81 | 21.86 | 21.36 | 21.54 | 381,148 | -0.32(-1.45%) |
Mar 02, 2006 | 21.34 | 21.89 | 21.04 | 21.86 | 781,430 | +0.53(+2.48%) |
Mar 01, 2006 | 20.78 | 21.36 | 20.63 | 21.33 | 589,708 | +0.65(+3.16%) |
Feb 28, 2006 | 20.89 | 20.97 | 20.54 | 20.68 | 436,354 | -0.21(-1.01%) |
Feb 27, 2006 | 20.87 | 21.04 | 20.37 | 20.89 | 393,502 | +0.01(+0.03%) |
Feb 24, 2006 | 20.25 | 20.91 | 20.02 | 20.88 | 451,209 | +0.71(+3.50%) |
Feb 23, 2006 | 20.53 | 20.56 | 20.11 | 20.17 | 321,206 | -0.31(-1.52%) |
Feb 22, 2006 | 20.09 | 20.61 | 19.98 | 20.48 | 366,652 | +0.47(+2.34%) |
Feb 21, 2006 | 20.38 | 20.41 | 19.92 | 20.02 | 434,999 | -0.42(-2.04%) |
Feb 17, 2006 | 20.47 | 20.57 | 20.26 | 20.43 | 375,343 | +0.01(+0.03%) |
Feb 16, 2006 | 20.39 | 20.55 | 20.17 | 20.43 | 363,767 | +0.02(+0.10%) |
Feb 15, 2006 | 20.03 | 20.47 | 19.86 | 20.41 | 668,645 | +0.38(+1.88%) |
Feb 14, 2006 | 19.57 | 20.11 | 19.56 | 20.03 | 478,963 | +0.52(+2.68%) |
Feb 13, 2006 | 19.46 | 19.69 | 19.27 | 19.51 | 324,261 | -0.13(-0.64%) |
Feb 10, 2006 | 19.79 | 19.79 | 19.22 | 19.63 | 335,778 | -0.11(-0.57%) |
Feb 09, 2006 | 19.28 | 19.93 | 19.28 | 19.75 | 716,653 | +0.44(+2.26%) |
Feb 08, 2006 | 18.88 | 19.43 | 18.79 | 19.31 | 873,828 | +0.48(+2.53%) |
Feb 07, 2006 | 18.64 | 18.91 | 18.56 | 18.83 | 661,154 | +0.01(+0.07%) |
Feb 06, 2006 | 19.63 | 19.72 | 18.68 | 18.82 | 1,765,156 | -1.24(-6.19%) |
Feb 03, 2006 | 20.28 | 20.33 | 19.88 | 20.06 | 929,150 | -0.22(-1.07%) |
Feb 02, 2006 | 20.80 | 20.84 | 19.85 | 20.28 | 938,660 | -0.59(-2.85%) |
Feb 01, 2006 | 20.97 | 20.97 | 20.63 | 20.87 | 503,329 | -0.17(-0.78%) |
Jan 31, 2006 | 21.24 | 21.28 | 20.83 | 21.04 | 730,643 | -0.15(-0.69%) |
Jan 30, 2006 | 21.53 | 21.53 | 21.13 | 21.18 | 487,469 | -0.36(-1.69%) |
Jan 27, 2006 | 21.23 | 21.91 | 21.28 | 21.55 | 362,822 | +0.32(+1.49%) |
Jan 26, 2006 | 20.85 | 21.27 | 20.85 | 21.23 | 331,064 | +0.37(+1.77%) |
Jan 25, 2006 | 21.13 | 21.27 | 20.75 | 20.86 | 426,319 | -0.22(-1.03%) |
Jan 24, 2006 | 20.71 | 21.24 | 20.71 | 21.08 | 377,396 | +0.30(+1.46%) |
Jan 23, 2006 | 21.67 | 21.67 | 20.72 | 20.78 | 472,140 | -0.76(-3.53%) |
Jan 20, 2006 | 21.61 | 21.75 | 21.27 | 21.54 | 696,976 | -0.03(-0.15%) |
Jan 19, 2006 | 21.54 | 21.94 | 21.24 | 21.57 | 468,260 | +0.21(+0.99%) |
Jan 18, 2006 | 20.91 | 21.49 | 20.71 | 21.36 | 726,084 | +0.28(+1.35%) |
Jan 17, 2006 | 21.18 | 21.20 | 20.91 | 21.07 | 599,357 | -0.07(-0.31%) |
Jan 13, 2006 | 21.02 | 21.45 | 20.93 | 21.14 | 480,629 | +0.05(+0.25%) |
Jan 12, 2006 | 21.75 | 21.75 | 21.04 | 21.09 | 569,947 | -0.61(-2.83%) |
Jan 11, 2006 | 22.29 | 22.39 | 21.57 | 21.70 | 643,300 | -0.55(-2.46%) |
Jan 10, 2006 | 22.39 | 22.46 | 21.95 | 22.25 | 1,072,238 | +0.13(+0.60%) |
Jan 09, 2006 | 21.04 | 22.12 | 20.95 | 22.12 | 1,621,458 | +1.08(+5.12%) |
Jan 06, 2006 | 20.85 | 21.05 | 20.68 | 21.04 | 627,231 | +0.17(+0.79%) |
Jan 05, 2006 | 20.79 | 21.00 | 20.68 | 20.87 | 584,984 | +0.05(+0.25%) |
Jan 04, 2006 | 20.23 | 20.87 | 19.88 | 20.82 | 774,778 | +0.54(+2.64%) |
Jan 03, 2006 | 20.41 | 20.43 | 19.49 | 20.29 | 724,706 | +0.11(+0.52%) |
Dec 30, 2005 | 20.39 | 20.58 | 20.17 | 20.18 | 691,577 | -0.28(-1.39%) |
Dec 29, 2005 | 20.45 | 20.68 | 20.40 | 20.46 | 783,487 | -0.06(-0.29%) |
Dec 28, 2005 | 20.64 | 20.83 | 20.22 | 20.52 | 756,902 | -0.12(-0.58%) |
Dec 27, 2005 | 20.97 | 21.29 | 20.62 | 20.64 | 829,867 | -0.33(-1.57%) |
Dec 23, 2005 | 21.44 | 21.56 | 20.97 | 20.97 | 1,409,966 | -0.50(-2.34%) |
Dec 22, 2005 | 20.98 | 21.48 | 20.95 | 21.48 | 1,347,030 | +0.67(+3.21%) |
Dec 21, 2005 | 20.22 | 21.20 | 20.22 | 20.81 | 1,611,472 | +0.83(+4.13%) |
Dec 20, 2005 | 20.06 | 20.40 | 19.82 | 19.98 | 895,816 | -0.08(-0.39%) |
Dec 19, 2005 | 20.35 | 20.87 | 19.92 | 20.06 | 1,366,600 | +0.31(+1.57%) |
Dec 16, 2005 | 20.06 | 20.11 | 19.43 | 19.75 | 1,401,704 | -0.15(-0.73%) |
Dec 15, 2005 | 20.47 | 20.64 | 19.55 | 19.90 | 1,299,048 | -0.52(-2.52%) |
Dec 14, 2005 | 20.20 | 20.68 | 20.20 | 20.41 | 1,465,004 | +0.19(+0.95%) |
Dec 13, 2005 | 21.25 | 21.45 | 20.18 | 20.22 | 2,975,426 | -0.09(-0.46%) |
Dec 12, 2005 | 20.38 | 21.04 | 20.21 | 20.31 | 2,837,732 | -0.11(-0.55%) |
Dec 09, 2005 | 20.91 | 21.20 | 20.35 | 20.43 | 1,790,532 | -0.47(-2.24%) |
Dec 08, 2005 | 22.08 | 22.13 | 20.82 | 20.89 | 2,727,780 | -1.07(-4.87%) |
Dec 07, 2005 | 22.74 | 23.19 | 21.50 | 21.96 | 4,109,349 | -0.97(-4.23%) |
Dec 06, 2005 | 28.41 | 28.74 | 22.34 | 22.94 | 12,656,277 | -4.48(-16.35%) |
Dec 05, 2005 | 28.27 | 28.48 | 26.03 | 27.42 | 2,243,955 | -2.10(-7.11%) |
Dec 02, 2005 | 29.89 | 30.16 | 29.35 | 29.52 | 414,561 | -0.34(-1.15%) |
Dec 01, 2005 | 29.07 | 30.09 | 28.94 | 29.86 | 565,042 | +1.06(+3.67%) |
Nov 30, 2005 | 29.34 | 29.61 | 28.75 | 28.80 | 366,625 | -0.64(-2.18%) |
Nov 29, 2005 | 28.64 | 29.78 | 28.64 | 29.44 | 635,374 | +0.98(+3.43%) |
Nov 28, 2005 | 29.46 | 29.57 | 28.31 | 28.46 | 634,455 | -0.60(-2.07%) |
Nov 25, 2005 | 29.07 | 29.45 | 28.79 | 29.07 | 199,881 | +0.12(+0.41%) |
Nov 23, 2005 | 28.91 | 29.65 | 28.75 | 28.95 | 697,467 | +0.21(+0.74%) |
Nov 22, 2005 | 29.36 | 29.48 | 28.25 | 28.74 | 894,290 | -0.50(-1.70%) |
Nov 21, 2005 | 27.28 | 29.36 | 27.06 | 29.23 | 1,981,371 | +2.71(+10.21%) |
Nov 18, 2005 | 27.19 | 27.19 | 26.44 | 26.52 | 338,118 | -0.45(-1.67%) |
Nov 17, 2005 | 26.23 | 27.08 | 26.16 | 26.97 | 733,476 | +0.61(+2.33%) |
Nov 16, 2005 | 26.53 | 26.70 | 26.16 | 26.36 | 309,800 | -0.22(-0.82%) |
Nov 15, 2005 | 25.96 | 27.04 | 25.96 | 26.58 | 770,413 | +0.61(+2.37%) |
Nov 14, 2005 | 26.58 | 26.60 | 25.86 | 25.96 | 301,474 | -0.51(-1.92%) |
Nov 11, 2005 | 26.33 | 26.63 | 26.19 | 26.47 | 219,320 | +0.05(+0.17%) |
Nov 10, 2005 | 26.32 | 26.75 | 25.97 | 26.42 | 497,000 | +0.09(+0.33%) |
Nov 09, 2005 | 25.66 | 26.85 | 25.56 | 26.34 | 777,264 | +0.79(+3.08%) |
Nov 08, 2005 | 26.23 | 26.40 | 25.42 | 25.55 | 320,825 | -0.62(-2.37%) |
Nov 07, 2005 | 25.74 | 26.31 | 25.19 | 26.17 | 470,313 | +0.55(+2.14%) |
Nov 04, 2005 | 25.83 | 25.95 | 25.25 | 25.62 | 338,459 | -0.15(-0.56%) |
Nov 03, 2005 | 26.42 | 26.71 | 25.67 | 25.77 | 690,039 | -0.44(-1.66%) |
Nov 02, 2005 | 25.24 | 26.21 | 25.10 | 26.21 | 512,528 | +1.13(+4.50%) |
Nov 01, 2005 | 25.47 | 25.50 | 24.94 | 25.08 | 328,201 | -0.26(-1.04%) |
Oct 31, 2005 | 24.93 | 25.74 | 24.71 | 25.34 | 427,163 | +0.54(+2.16%) |
Oct 28, 2005 | 25.10 | 25.40 | 24.10 | 24.80 | 1,060,733 | -0.34(-1.37%) |
Oct 27, 2005 | 26.50 | 26.58 | 24.77 | 25.15 | 935,696 | -1.42(-5.35%) |
Oct 26, 2005 | 27.41 | 27.53 | 26.49 | 26.57 | 685,179 | -0.83(-3.04%) |
Oct 25, 2005 | 27.57 | 27.57 | 26.78 | 27.40 | 502,277 | -0.10(-0.36%) |
Oct 24, 2005 | 27.57 | 27.59 | 27.18 | 27.50 | 563,919 | +0.39(+1.44%) |
Oct 21, 2005 | 27.70 | 27.74 | 26.93 | 27.11 | 818,029 | +0.25(+0.93%) |
Oct 20, 2005 | 26.28 | 27.81 | 26.23 | 26.86 | 1,656,653 | +0.84(+3.22%) |
Oct 19, 2005 | 25.73 | 26.23 | 25.04 | 26.02 | 650,294 | +0.24(+0.92%) |
Oct 18, 2005 | 26.03 | 26.28 | 25.48 | 25.78 | 784,567 | -0.36(-1.36%) |
Oct 17, 2005 | 26.31 | 26.58 | 26.03 | 26.14 | 380,573 | -0.11(-0.43%) |
Oct 14, 2005 | 26.07 | 26.73 | 25.80 | 26.25 | 623,847 | +0.45(+1.74%) |
Oct 13, 2005 | 25.43 | 26.01 | 24.52 | 25.80 | 1,000,559 | -0.09(-0.36%) |
Oct 12, 2005 | 27.01 | 27.13 | 25.44 | 25.89 | 897,083 | -1.12(-4.13%) |
Oct 11, 2005 | 27.51 | 27.84 | 26.75 | 27.01 | 598,446 | +0.04(+0.15%) |
Oct 10, 2005 | 27.30 | 27.51 | 26.61 | 26.97 | 485,872 | -0.33(-1.21%) |
Oct 07, 2005 | 26.56 | 27.68 | 26.56 | 27.30 | 573,084 | +0.52(+1.95%) |
Oct 06, 2005 | 27.62 | 27.85 | 26.57 | 26.78 | 709,290 | -0.84(-3.04%) |
Oct 05, 2005 | 28.31 | 28.31 | 27.43 | 27.62 | 656,635 | -0.53(-1.88%) |
Oct 04, 2005 | 27.72 | 28.64 | 27.38 | 28.15 | 1,130,774 | +1.12(+4.13%) |
Oct 03, 2005 | 27.20 | 27.39 | 26.86 | 27.03 | 611,684 | -0.36(-1.33%) |
Sep 30, 2005 | 27.04 | 27.67 | 26.79 | 27.39 | 838,441 | +0.49(+1.82%) |
Sep 29, 2005 | 26.60 | 26.92 | 26.36 | 26.91 | 605,226 | +0.42(+1.60%) |
Sep 28, 2005 | 27.23 | 27.37 | 26.35 | 26.48 | 769,401 | -0.50(-1.86%) |
Sep 27, 2005 | 26.73 | 27.37 | 26.66 | 26.98 | 1,006,711 | +0.31(+1.16%) |
Sep 26, 2005 | 26.64 | 26.96 | 26.05 | 26.67 | 1,788,573 | +0.81(+3.12%) |
Sep 23, 2005 | 25.87 | 26.63 | 25.72 | 25.87 | 1,424,811 | -0.98(-3.67%) |
Sep 22, 2005 | 26.85 | 27.18 | 25.50 | 26.85 | 3,653,190 | +2.23(+9.04%) |
Sep 21, 2005 | 24.40 | 24.73 | 23.89 | 24.63 | 506,487 | +0.36(+1.47%) |
Sep 20, 2005 | 24.06 | 25.06 | 24.05 | 24.27 | 448,612 | +0.13(+0.52%) |
Sep 19, 2005 | 24.67 | 24.80 | 24.08 | 24.14 | 336,594 | -0.53(-2.14%) |
Sep 16, 2005 | 24.77 | 24.80 | 23.96 | 24.67 | 671,345 | +0.01(+0.03%) |
Sep 15, 2005 | 24.89 | 25.28 | 24.53 | 24.67 | 322,547 | -0.13(-0.51%) |
Sep 14, 2005 | 25.49 | 25.49 | 24.67 | 24.79 | 330,614 | -0.69(-2.72%) |
Sep 13, 2005 | 24.71 | 25.71 | 24.71 | 25.49 | 590,025 | +0.72(+2.91%) |
Sep 12, 2005 | 24.98 | 25.23 | 24.65 | 24.77 | 363,478 | -0.27(-1.08%) |
Sep 09, 2005 | 25.17 | 25.37 | 24.94 | 25.04 | 343,397 | -0.13(-0.50%) |
Sep 08, 2005 | 24.89 | 25.37 | 24.68 | 25.16 | 457,551 | +0.27(+1.09%) |
Sep 07, 2005 | 24.64 | 24.92 | 24.48 | 24.89 | 469,863 | +0.25(+1.02%) |
Sep 06, 2005 | 23.64 | 24.71 | 23.64 | 24.64 | 754,652 | +1.11(+4.72%) |
Sep 02, 2005 | 23.54 | 23.82 | 23.52 | 23.53 | 317,061 | -0.06(-0.25%) |
Sep 01, 2005 | 23.38 | 24.01 | 23.27 | 23.59 | 462,886 | +0.40(+1.74%) |
Aug 31, 2005 | 22.88 | 23.60 | 22.65 | 23.19 | 961,038 | +0.31(+1.36%) |
Aug 30, 2005 | 22.89 | 23.56 | 22.68 | 22.88 | 3,707,010 | -0.69(-2.92%) |
Aug 29, 2005 | 22.13 | 23.62 | 22.13 | 23.56 | 909,879 | +1.21(+5.41%) |
Aug 26, 2005 | 22.02 | 22.42 | 22.02 | 22.35 | 710,122 | +0.20(+0.92%) |
Aug 25, 2005 | 21.49 | 22.33 | 21.49 | 22.15 | 1,085,773 | +1.49(+7.23%) |
Aug 24, 2005 | 21.01 | 21.07 | 20.21 | 20.66 | 618,319 | -0.40(-1.91%) |
Aug 23, 2005 | 21.36 | 21.56 | 20.81 | 21.06 | 536,209 | -0.25(-1.18%) |
Aug 22, 2005 | 21.24 | 21.94 | 21.24 | 21.31 | 493,067 | +0.03(+0.16%) |
Aug 19, 2005 | 21.48 | 21.92 | 21.17 | 21.28 | 261,446 | -0.29(-1.35%) |
Aug 18, 2005 | 21.50 | 21.72 | 21.38 | 21.57 | 240,631 | -0.01(-0.06%) |
Aug 17, 2005 | 21.31 | 21.89 | 21.30 | 21.58 | 311,086 | +0.11(+0.52%) |
Aug 16, 2005 | 22.01 | 22.13 | 21.14 | 21.47 | 435,763 | -0.62(-2.81%) |
Aug 15, 2005 | 21.91 | 22.15 | 21.81 | 22.09 | 322,653 | +0.05(+0.24%) |
Aug 12, 2005 | 22.08 | 22.22 | 21.73 | 22.04 | 219,298 | -0.14(-0.63%) |
Aug 11, 2005 | 21.55 | 22.20 | 21.30 | 22.18 | 412,056 | +0.73(+3.39%) |
Aug 10, 2005 | 21.69 | 22.15 | 21.32 | 21.45 | 507,460 | +0.08(+0.37%) |
Aug 09, 2005 | 21.95 | 21.96 | 21.01 | 21.37 | 655,067 | -0.13(-0.58%) |
Aug 08, 2005 | 21.50 | 21.77 | 21.38 | 21.50 | 446,156 | +0.01(+0.06%) |
Aug 05, 2005 | 21.75 | 21.75 | 20.83 | 21.48 | 687,492 | -0.27(-1.24%) |
Aug 04, 2005 | 22.79 | 22.79 | 21.60 | 21.75 | 780,944 | -1.04(-4.55%) |
Aug 03, 2005 | 23.68 | 23.68 | 22.67 | 22.79 | 689,286 | -0.92(-3.90%) |
Aug 02, 2005 | 23.78 | 23.79 | 23.35 | 23.72 | 308,648 | +0.07(+0.31%) |