Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.35 | 24.37 | 23.89 | 23.95 | 532,487 | -0.42(-1.73%) |
Jul 28, 2006 | 24.06 | 24.40 | 24.05 | 24.37 | 505,656 | +0.32(+1.33%) |
Jul 27, 2006 | 24.15 | 24.36 | 23.93 | 24.05 | 522,168 | +0.24(+1.01%) |
Jul 26, 2006 | 23.66 | 23.91 | 23.54 | 23.81 | 763,645 | +0.37(+1.58%) |
Jul 25, 2006 | 23.22 | 23.59 | 23.17 | 23.44 | 525,057 | +0.52(+2.28%) |
Jul 24, 2006 | 22.62 | 22.97 | 22.60 | 22.92 | 344,809 | +0.53(+2.37%) |
Jul 21, 2006 | 22.46 | 22.54 | 22.25 | 22.38 | 365,724 | +0.01(+0.06%) |
Jul 20, 2006 | 22.77 | 22.77 | 22.35 | 22.37 | 604,311 | +0.14(+0.62%) |
Jul 19, 2006 | 21.68 | 22.30 | 21.66 | 22.23 | 512,399 | +0.52(+2.41%) |
Jul 18, 2006 | 21.69 | 21.79 | 21.39 | 21.71 | 488,320 | +0.00(+0.00%) |
Jul 17, 2006 | 21.83 | 21.83 | 21.63 | 21.71 | 755,527 | -0.17(-0.76%) |
Jul 14, 2006 | 22.02 | 22.02 | 21.69 | 21.88 | 419,798 | -0.23(-1.02%) |
Jul 13, 2006 | 22.33 | 22.42 | 22.09 | 22.10 | 332,426 | -0.34(-1.52%) |
Jul 12, 2006 | 22.71 | 22.73 | 22.35 | 22.44 | 651,781 | -1.00(-4.25%) |
Jul 11, 2006 | 23.44 | 23.45 | 23.08 | 23.44 | 295,688 | +0.15(+0.62%) |
Jul 10, 2006 | 23.37 | 23.47 | 23.20 | 23.29 | 394,206 | +0.44(+1.94%) |
Jul 07, 2006 | 22.89 | 23.13 | 22.81 | 22.85 | 437,548 | +0.18(+0.80%) |
Jul 06, 2006 | 22.57 | 22.81 | 22.57 | 22.67 | 695,398 | +0.10(+0.45%) |
Jul 05, 2006 | 22.77 | 22.78 | 22.49 | 22.57 | 954,212 | -1.03(-4.37%) |
Jul 03, 2006 | 23.40 | 23.60 | 23.34 | 23.60 | 199,373 | +0.47(+2.04%) |
Jun 30, 2006 | 23.18 | 23.24 | 23.00 | 23.13 | 535,927 | +0.21(+0.92%) |
Jun 29, 2006 | 22.36 | 22.95 | 22.31 | 22.92 | 683,703 | +0.70(+3.17%) |
Jun 28, 2006 | 22.29 | 22.33 | 22.17 | 22.21 | 436,172 | -0.07(-0.33%) |
Jun 27, 2006 | 22.75 | 22.75 | 22.25 | 22.28 | 375,493 | -0.57(-2.48%) |
Jun 26, 2006 | 22.72 | 22.86 | 22.68 | 22.85 | 331,325 | +0.14(+0.61%) |
Jun 23, 2006 | 22.82 | 22.82 | 22.64 | 22.71 | 252,622 | -0.23(-0.98%) |
Jun 22, 2006 | 23.07 | 23.12 | 22.81 | 22.94 | 493,961 | -0.07(-0.28%) |
Jun 21, 2006 | 22.91 | 23.16 | 22.82 | 23.00 | 1,065,388 | +0.22(+0.96%) |
Jun 20, 2006 | 22.89 | 23.00 | 22.75 | 22.78 | 468,093 | +0.24(+1.06%) |
Jun 19, 2006 | 22.65 | 22.78 | 22.46 | 22.54 | 873,582 | +0.15(+0.65%) |
Jun 16, 2006 | 22.60 | 22.65 | 22.36 | 22.40 | 485,155 | -0.15(-0.68%) |
Jun 15, 2006 | 21.93 | 22.68 | 21.93 | 22.55 | 1,473,903 | +0.90(+4.16%) |
Jun 14, 2006 | 21.29 | 21.66 | 21.29 | 21.65 | 5,350,056 | +0.48(+2.27%) |
Jun 13, 2006 | 21.51 | 21.61 | 21.17 | 21.17 | 1,053,279 | -0.83(-3.77%) |
Jun 12, 2006 | 22.31 | 22.48 | 22.00 | 22.00 | 563,996 | -0.17(-0.79%) |
Jun 09, 2006 | 22.38 | 22.44 | 22.17 | 22.17 | 500,015 | -0.18(-0.81%) |
Jun 08, 2006 | 22.04 | 22.37 | 21.77 | 22.36 | 1,598,288 | -0.66(-2.87%) |
Jun 07, 2006 | 23.15 | 23.36 | 22.98 | 23.02 | 945,544 | -0.43(-1.83%) |
Jun 06, 2006 | 23.95 | 23.95 | 23.19 | 23.45 | 601,284 | -0.38(-1.59%) |
Jun 05, 2006 | 24.27 | 24.27 | 23.79 | 23.82 | 413,744 | -0.64(-2.61%) |
Jun 02, 2006 | 24.52 | 24.54 | 24.35 | 24.46 | 565,097 | +0.16(+0.66%) |
Jun 01, 2006 | 23.95 | 24.37 | 23.89 | 24.30 | 488,182 | +0.30(+1.24%) |
May 31, 2006 | 24.19 | 24.26 | 23.85 | 24.01 | 459,563 | +0.09(+0.40%) |
May 30, 2006 | 24.33 | 24.35 | 23.88 | 23.91 | 428,466 | -0.48(-1.97%) |
May 26, 2006 | 24.29 | 24.47 | 24.12 | 24.39 | 448,417 | +0.18(+0.75%) |
May 25, 2006 | 24.01 | 24.23 | 23.88 | 24.21 | 1,515,044 | +0.15(+0.60%) |
May 24, 2006 | 23.98 | 24.16 | 23.69 | 24.06 | 882,801 | +0.11(+0.46%) |
May 23, 2006 | 23.91 | 24.33 | 23.87 | 23.95 | 1,053,142 | -0.62(-2.51%) |
May 22, 2006 | 24.45 | 24.64 | 23.99 | 24.57 | 539,780 | -0.10(-0.41%) |
May 19, 2006 | 24.66 | 24.77 | 24.32 | 24.67 | 653,019 | -0.26(-1.05%) |
May 18, 2006 | 24.86 | 25.11 | 24.86 | 24.94 | 675,447 | +0.04(+0.18%) |
May 17, 2006 | 25.61 | 25.61 | 24.85 | 24.89 | 685,079 | -0.60(-2.37%) |
May 16, 2006 | 25.50 | 25.68 | 25.44 | 25.50 | 354,991 | +0.01(+0.03%) |
May 15, 2006 | 25.15 | 25.54 | 25.12 | 25.49 | 473,047 | -0.01(-0.06%) |
May 12, 2006 | 25.73 | 25.87 | 25.07 | 25.50 | 891,607 | -0.39(-1.49%) |
May 11, 2006 | 26.24 | 26.25 | 25.85 | 25.89 | 613,117 | -0.62(-2.36%) |
May 10, 2006 | 26.54 | 26.56 | 26.40 | 26.51 | 1,248,800 | -0.57(-2.09%) |
May 09, 2006 | 26.89 | 27.24 | 26.85 | 27.08 | 427,090 | +0.36(+1.33%) |
May 08, 2006 | 27.10 | 27.10 | 26.64 | 26.72 | 1,045,987 | -0.73(-2.65%) |
May 05, 2006 | 27.33 | 27.58 | 27.18 | 27.45 | 511,986 | +0.43(+1.59%) |
May 04, 2006 | 26.84 | 27.11 | 26.83 | 27.02 | 622,474 | +0.20(+0.76%) |
May 03, 2006 | 26.99 | 27.00 | 26.66 | 26.82 | 597,844 | -0.07(-0.24%) |
May 02, 2006 | 26.91 | 26.94 | 26.77 | 26.88 | 944,443 | +0.94(+3.64%) |
May 01, 2006 | 25.89 | 26.09 | 25.84 | 25.94 | 1,023,559 | +0.19(+0.73%) |
Apr 28, 2006 | 26.11 | 26.12 | 25.68 | 25.75 | 844,275 | +0.12(+0.45%) |
Apr 27, 2006 | 25.66 | 25.76 | 25.59 | 25.63 | 1,493,442 | +0.46(+1.82%) |
Apr 26, 2006 | 25.35 | 25.35 | 24.71 | 25.18 | 862,850 | +0.68(+2.79%) |
Apr 25, 2006 | 24.95 | 24.95 | 24.42 | 24.49 | 507,720 | -0.22(-0.88%) |
Apr 24, 2006 | 24.75 | 24.78 | 24.50 | 24.71 | 595,092 | -0.29(-1.16%) |
Apr 21, 2006 | 25.04 | 25.12 | 24.82 | 25.00 | 1,394,099 | +1.08(+4.53%) |
Apr 20, 2006 | 24.06 | 24.17 | 23.91 | 23.92 | 990,124 | +0.24(+1.01%) |
Apr 19, 2006 | 23.52 | 23.71 | 23.40 | 23.68 | 686,042 | -0.04(-0.18%) |
Apr 18, 2006 | 23.55 | 23.77 | 23.50 | 23.72 | 1,176,013 | +0.32(+1.37%) |
Apr 17, 2006 | 23.58 | 23.62 | 23.35 | 23.40 | 318,391 | +0.02(+0.09%) |
Apr 13, 2006 | 23.54 | 23.44 | 23.26 | 23.38 | 483,779 | -0.16(-0.68%) |
Apr 12, 2006 | 23.61 | 23.61 | 23.44 | 23.54 | 352,790 | -0.05(-0.22%) |
Apr 11, 2006 | 23.80 | 23.85 | 23.44 | 23.59 | 492,310 | -0.21(-0.89%) |
Apr 10, 2006 | 23.95 | 23.95 | 23.70 | 23.80 | 574,178 | -0.08(-0.33%) |
Apr 07, 2006 | 24.18 | 24.19 | 23.79 | 23.88 | 814,417 | -0.11(-0.45%) |
Apr 06, 2006 | 24.06 | 24.13 | 23.83 | 23.99 | 872,756 | +0.80(+3.45%) |
Apr 05, 2006 | 22.95 | 23.20 | 22.88 | 23.19 | 551,750 | +0.41(+1.79%) |
Apr 04, 2006 | 22.81 | 22.92 | 22.72 | 22.78 | 540,330 | +0.04(+0.19%) |
Apr 03, 2006 | 22.60 | 22.93 | 22.60 | 22.74 | 546,109 | +0.24(+1.07%) |
Mar 31, 2006 | 22.62 | 22.62 | 22.43 | 22.50 | 548,723 | -0.45(-1.96%) |
Mar 30, 2006 | 22.99 | 23.00 | 22.86 | 22.95 | 660,862 | -0.04(-0.16%) |
Mar 29, 2006 | 22.62 | 23.07 | 22.62 | 22.99 | 746,170 | +0.39(+1.74%) |
Mar 28, 2006 | 22.73 | 22.83 | 22.50 | 22.60 | 1,192,112 | -0.25(-1.08%) |
Mar 27, 2006 | 22.68 | 22.84 | 22.65 | 22.84 | 665,816 | +0.39(+1.75%) |
Mar 24, 2006 | 22.10 | 22.49 | 22.09 | 22.45 | 306,146 | +0.29(+1.31%) |
Mar 23, 2006 | 22.30 | 22.38 | 22.07 | 22.16 | 370,677 | -0.07(-0.29%) |
Mar 22, 2006 | 22.20 | 22.23 | 22.09 | 22.22 | 738,190 | -0.10(-0.46%) |
Mar 21, 2006 | 22.51 | 22.52 | 22.27 | 22.33 | 1,164,730 | -0.13(-0.58%) |
Mar 20, 2006 | 22.31 | 22.51 | 22.25 | 22.46 | 579,407 | +0.33(+1.51%) |
Mar 17, 2006 | 22.17 | 22.20 | 22.04 | 22.12 | 396,545 | +0.05(+0.23%) |
Mar 16, 2006 | 22.04 | 22.20 | 21.97 | 22.07 | 472,909 | -0.21(-0.95%) |
Mar 15, 2006 | 22.36 | 22.37 | 22.20 | 22.28 | 753,325 | +0.14(+0.62%) |
Mar 14, 2006 | 21.94 | 22.20 | 21.90 | 22.14 | 583,122 | +0.21(+0.96%) |
Mar 13, 2006 | 21.83 | 21.93 | 21.78 | 21.93 | 466,993 | +0.20(+0.90%) |
Mar 10, 2006 | 21.53 | 21.78 | 21.45 | 21.74 | 388,977 | +0.34(+1.60%) |
Mar 09, 2006 | 21.50 | 21.61 | 21.35 | 21.40 | 300,504 | +0.09(+0.41%) |
Mar 08, 2006 | 21.34 | 21.35 | 21.11 | 21.31 | 424,751 | +0.10(+0.48%) |
Mar 07, 2006 | 21.35 | 21.36 | 21.15 | 21.21 | 370,127 | +0.35(+1.67%) |
Mar 06, 2006 | 20.87 | 21.03 | 20.76 | 20.86 | 500,015 | -0.19(-0.90%) |
Mar 03, 2006 | 21.03 | 21.19 | 20.91 | 21.05 | 562,758 | -0.37(-1.73%) |
Mar 02, 2006 | 21.39 | 21.45 | 21.28 | 21.42 | 670,356 | -0.20(-0.91%) |
Mar 01, 2006 | 21.79 | 21.79 | 21.51 | 21.61 | 507,032 | +0.26(+1.23%) |
Feb 28, 2006 | 21.96 | 21.51 | 21.32 | 21.35 | 460,113 | -0.60(-2.75%) |
Feb 27, 2006 | 21.79 | 21.98 | 21.77 | 21.96 | 431,769 | +0.49(+2.27%) |
Feb 24, 2006 | 21.48 | 21.55 | 21.37 | 21.47 | 468,781 | -0.20(-0.94%) |
Feb 23, 2006 | 21.62 | 21.80 | 21.59 | 21.67 | 440,299 | +0.28(+1.29%) |
Feb 22, 2006 | 21.40 | 21.44 | 21.26 | 21.40 | 277,664 | +0.12(+0.58%) |
Feb 21, 2006 | 21.32 | 21.37 | 21.16 | 21.27 | 449,793 | -0.06(-0.27%) |
Feb 17, 2006 | 21.22 | 21.41 | 21.15 | 21.33 | 786,210 | +0.14(+0.65%) |
Feb 16, 2006 | 21.14 | 21.19 | 20.98 | 21.19 | 318,942 | +0.09(+0.45%) |
Feb 15, 2006 | 21.14 | 21.14 | 20.92 | 21.10 | 757,866 | -0.07(-0.34%) |
Feb 14, 2006 | 20.97 | 21.21 | 20.87 | 21.17 | 581,883 | +0.42(+2.03%) |
Feb 13, 2006 | 20.71 | 20.84 | 20.69 | 20.75 | 620,960 | -0.25(-1.18%) |
Feb 10, 2006 | 20.92 | 21.06 | 20.87 | 21.00 | 579,682 | +0.08(+0.38%) |
Feb 09, 2006 | 21.00 | 21.08 | 20.87 | 20.92 | 534,689 | -0.06(-0.28%) |
Feb 08, 2006 | 21.00 | 21.02 | 20.79 | 20.97 | 465,617 | -0.01(-0.03%) |
Feb 07, 2006 | 21.04 | 21.16 | 20.92 | 20.98 | 288,671 | -0.05(-0.24%) |
Feb 06, 2006 | 21.11 | 21.13 | 20.99 | 21.03 | 418,560 | +0.18(+0.87%) |
Feb 03, 2006 | 20.81 | 20.97 | 20.67 | 20.85 | 815,242 | -0.12(-0.59%) |
Feb 02, 2006 | 21.16 | 21.21 | 20.82 | 20.97 | 1,148,770 | -0.15(-0.69%) |
Feb 01, 2006 | 20.87 | 21.12 | 20.76 | 21.12 | 2,866,627 | +0.44(+2.14%) |
Jan 31, 2006 | 20.71 | 20.84 | 20.50 | 20.68 | 779,743 | +0.15(+0.74%) |
Jan 30, 2006 | 20.43 | 20.53 | 20.28 | 20.52 | 1,255,542 | +0.04(+0.21%) |
Jan 27, 2006 | 20.43 | 20.59 | 20.42 | 20.48 | 569,638 | +0.09(+0.43%) |
Jan 26, 2006 | 20.21 | 20.51 | 20.19 | 20.39 | 561,519 | +0.49(+2.48%) |
Jan 25, 2006 | 19.93 | 19.94 | 19.83 | 19.90 | 977,878 | -0.31(-1.51%) |
Jan 24, 2006 | 20.17 | 20.21 | 20.04 | 20.20 | 658,523 | +0.04(+0.22%) |
Jan 23, 2006 | 20.20 | 20.25 | 20.10 | 20.16 | 502,629 | +0.23(+1.13%) |
Jan 20, 2006 | 20.28 | 20.34 | 19.91 | 19.94 | 886,929 | -0.17(-0.87%) |
Jan 19, 2006 | 19.89 | 20.15 | 19.84 | 20.11 | 1,778,123 | +0.22(+1.10%) |
Jan 18, 2006 | 19.84 | 19.95 | 19.70 | 19.89 | 978,704 | -0.20(-1.01%) |
Jan 17, 2006 | 20.06 | 20.10 | 19.99 | 20.10 | 978,979 | -0.54(-2.61%) |
Jan 13, 2006 | 20.77 | 20.77 | 20.52 | 20.63 | 690,445 | -0.25(-1.22%) |
Jan 12, 2006 | 21.05 | 21.05 | 20.86 | 20.89 | 1,332,457 | -0.46(-2.15%) |
Jan 11, 2006 | 21.24 | 21.37 | 21.12 | 21.35 | 935,224 | +0.20(+0.96%) |
Jan 10, 2006 | 20.80 | 21.22 | 20.79 | 21.14 | 2,481,640 | -0.88(-3.99%) |
Jan 09, 2006 | 21.80 | 22.07 | 21.80 | 22.02 | 780,156 | +0.28(+1.27%) |
Jan 06, 2006 | 21.70 | 21.77 | 21.63 | 21.75 | 708,882 | +0.09(+0.44%) |
Jan 05, 2006 | 21.59 | 21.69 | 21.54 | 21.65 | 967,834 | +0.07(+0.30%) |
Jan 04, 2006 | 21.40 | 21.63 | 21.35 | 21.59 | 648,479 | +0.25(+1.16%) |
Jan 03, 2006 | 21.18 | 21.35 | 21.11 | 21.34 | 507,170 | +0.28(+1.35%) |
Dec 30, 2005 | 20.86 | 21.06 | 20.80 | 21.05 | 348,524 | -0.04(-0.17%) |
Dec 29, 2005 | 21.16 | 21.19 | 21.09 | 21.09 | 524,782 | -0.17(-0.79%) |
Dec 28, 2005 | 21.21 | 21.36 | 21.21 | 21.26 | 378,795 | +0.20(+0.93%) |
Dec 27, 2005 | 21.10 | 21.13 | 20.95 | 21.06 | 496,162 | -0.33(-1.56%) |
Dec 23, 2005 | 21.38 | 21.59 | 21.38 | 21.40 | 289,634 | +0.07(+0.31%) |
Dec 22, 2005 | 21.29 | 21.35 | 21.18 | 21.33 | 370,952 | +0.07(+0.34%) |
Dec 21, 2005 | 21.25 | 21.26 | 21.01 | 21.26 | 574,866 | +0.34(+1.63%) |
Dec 20, 2005 | 20.95 | 21.04 | 20.75 | 20.92 | 467,818 | +0.07(+0.35%) |
Dec 19, 2005 | 20.84 | 20.97 | 20.79 | 20.84 | 397,095 | +0.12(+0.60%) |
Dec 16, 2005 | 20.70 | 20.72 | 20.59 | 20.72 | 483,641 | +0.18(+0.88%) |
Dec 15, 2005 | 20.60 | 20.66 | 20.50 | 20.54 | 262,116 | -0.29(-1.40%) |
Dec 14, 2005 | 20.80 | 20.92 | 20.78 | 20.83 | 516,114 | -0.19(-0.90%) |
Dec 13, 2005 | 20.91 | 21.05 | 20.86 | 21.02 | 298,578 | +0.18(+0.87%) |
Dec 12, 2005 | 20.78 | 20.84 | 20.69 | 20.84 | 447,317 | +0.01(+0.07%) |
Dec 09, 2005 | 20.75 | 20.83 | 20.71 | 20.82 | 882,938 | -0.06(-0.28%) |
Dec 08, 2005 | 20.72 | 20.95 | 20.66 | 20.88 | 1,081,761 | -0.16(-0.76%) |
Dec 07, 2005 | 21.08 | 21.11 | 20.90 | 21.04 | 635,958 | -0.15(-0.69%) |
Dec 06, 2005 | 21.00 | 21.27 | 20.95 | 21.19 | 901,514 | -0.09(-0.44%) |
Dec 05, 2005 | 21.00 | 21.32 | 21.20 | 21.28 | 987,097 | +0.35(+1.67%) |
Dec 02, 2005 | 21.00 | 21.00 | 20.87 | 20.93 | 1,099,373 | +0.25(+1.23%) |
Dec 01, 2005 | 20.42 | 20.76 | 20.60 | 20.68 | 1,653,601 | +0.36(+1.75%) |
Nov 30, 2005 | 20.50 | 20.55 | 20.29 | 20.32 | 584,222 | -0.12(-0.57%) |
Nov 29, 2005 | 20.43 | 20.49 | 20.38 | 20.44 | 315,364 | -0.23(-1.12%) |
Nov 28, 2005 | 20.71 | 20.86 | 20.61 | 20.67 | 797,768 | +0.39(+1.90%) |
Nov 25, 2005 | 20.28 | 20.34 | 20.25 | 20.28 | 579,819 | -0.40(-1.93%) |
Nov 23, 2005 | 20.53 | 20.68 | 20.50 | 20.68 | 856,520 | +0.22(+1.07%) |
Nov 22, 2005 | 20.32 | 20.47 | 20.22 | 20.47 | 496,850 | +0.09(+0.43%) |
Nov 21, 2005 | 20.40 | 20.41 | 20.28 | 20.38 | 396,820 | +0.01(+0.04%) |
Nov 18, 2005 | 20.34 | 20.40 | 20.25 | 20.37 | 453,233 | +0.16(+0.79%) |
Nov 17, 2005 | 19.99 | 20.21 | 19.94 | 20.21 | 491,759 | +0.62(+3.15%) |
Nov 16, 2005 | 19.46 | 19.61 | 19.46 | 19.59 | 735,576 | +0.18(+0.94%) |
Nov 15, 2005 | 19.30 | 19.48 | 19.30 | 19.41 | 813,178 | +0.11(+0.56%) |
Nov 14, 2005 | 19.29 | 19.33 | 19.26 | 19.30 | 765,846 | -0.39(-1.99%) |
Nov 11, 2005 | 19.70 | 19.71 | 19.62 | 19.70 | 1,254,992 | +0.16(+0.82%) |
Nov 10, 2005 | 19.54 | 19.61 | 19.47 | 19.54 | 439,061 | -0.04(-0.19%) |
Nov 09, 2005 | 19.71 | 19.71 | 19.56 | 19.57 | 268,582 | -0.04(-0.22%) |
Nov 08, 2005 | 19.62 | 19.70 | 19.59 | 19.62 | 413,606 | -0.29(-1.46%) |
Nov 07, 2005 | 19.77 | 19.95 | 19.71 | 19.91 | 235,698 | +0.07(+0.33%) |
Nov 04, 2005 | 20.20 | 20.20 | 19.80 | 19.84 | 689,757 | -0.51(-2.50%) |
Nov 03, 2005 | 20.35 | 20.61 | 20.28 | 20.35 | 1,606,544 | +0.13(+0.65%) |
Nov 02, 2005 | 19.99 | 20.23 | 19.88 | 20.22 | 455,160 | +0.09(+0.43%) |
Nov 01, 2005 | 20.13 | 20.16 | 20.05 | 20.13 | 361,596 | -0.08(-0.40%) |
Oct 31, 2005 | 20.15 | 20.24 | 20.06 | 20.21 | 432,732 | +0.35(+1.76%) |
Oct 28, 2005 | 19.70 | 19.89 | 19.70 | 19.86 | 656,459 | +0.02(+0.11%) |
Oct 27, 2005 | 20.31 | 20.31 | 19.83 | 19.84 | 656,184 | -0.33(-1.62%) |
Oct 26, 2005 | 20.15 | 20.36 | 20.10 | 20.17 | 208,179 | +0.04(+0.18%) |
Oct 25, 2005 | 20.22 | 20.27 | 20.04 | 20.13 | 284,406 | +0.07(+0.36%) |
Oct 24, 2005 | 19.80 | 20.11 | 19.72 | 20.06 | 441,813 | +0.15(+0.73%) |
Oct 21, 2005 | 19.93 | 20.13 | 19.83 | 19.91 | 673,934 | -0.18(-0.90%) |
Oct 20, 2005 | 20.35 | 20.39 | 20.09 | 20.10 | 613,668 | -0.89(-4.26%) |
Oct 19, 2005 | 20.80 | 21.00 | 20.63 | 20.99 | 411,955 | -0.07(-0.31%) |
Oct 18, 2005 | 21.29 | 21.29 | 21.00 | 21.05 | 419,523 | -0.37(-1.73%) |
Oct 17, 2005 | 21.32 | 21.51 | 21.27 | 21.43 | 788,274 | +0.49(+2.33%) |
Oct 14, 2005 | 20.86 | 20.97 | 20.64 | 20.94 | 519,966 | +0.34(+1.66%) |
Oct 13, 2005 | 20.54 | 20.61 | 20.39 | 20.60 | 436,447 | +0.13(+0.64%) |
Oct 12, 2005 | 20.59 | 20.63 | 20.41 | 20.47 | 287,158 | -0.34(-1.64%) |
Oct 11, 2005 | 20.85 | 20.85 | 20.60 | 20.81 | 710,946 | +0.65(+3.21%) |
Oct 10, 2005 | 20.55 | 20.55 | 20.15 | 20.16 | 208,179 | -0.27(-1.32%) |
Oct 07, 2005 | 20.35 | 20.50 | 20.28 | 20.43 | 383,198 | +0.20(+0.97%) |
Oct 06, 2005 | 20.42 | 20.52 | 20.23 | 20.23 | 449,656 | -0.57(-2.73%) |
Oct 05, 2005 | 21.11 | 21.33 | 20.80 | 20.80 | 530,011 | -0.11(-0.52%) |
Oct 04, 2005 | 21.11 | 21.19 | 20.89 | 20.91 | 405,488 | +0.11(+0.52%) |
Oct 03, 2005 | 20.72 | 20.81 | 20.66 | 20.80 | 367,512 | +0.16(+0.77%) |
Sep 30, 2005 | 20.68 | 20.73 | 20.57 | 20.64 | 492,998 | -0.37(-1.76%) |
Sep 29, 2005 | 20.90 | 21.13 | 20.80 | 21.01 | 1,246,048 | +1.13(+5.70%) |
Sep 28, 2005 | 19.66 | 19.91 | 19.62 | 19.88 | 792,127 | +0.37(+1.90%) |
Sep 27, 2005 | 19.55 | 19.67 | 19.35 | 19.51 | 316,603 | -0.14(-0.70%) |
Sep 26, 2005 | 19.64 | 19.74 | 19.52 | 19.64 | 425,577 | +0.14(+0.71%) |
Sep 23, 2005 | 19.53 | 19.62 | 19.47 | 19.51 | 266,794 | -0.04(-0.22%) |
Sep 22, 2005 | 19.59 | 19.62 | 19.38 | 19.55 | 366,136 | -0.31(-1.57%) |
Sep 21, 2005 | 20.04 | 20.04 | 19.86 | 19.86 | 284,268 | -0.15(-0.76%) |
Sep 20, 2005 | 19.99 | 20.15 | 19.96 | 20.02 | 448,555 | +0.27(+1.36%) |
Sep 19, 2005 | 19.73 | 19.86 | 19.70 | 19.75 | 381,960 | -0.11(-0.55%) |
Sep 16, 2005 | 19.88 | 19.91 | 19.80 | 19.86 | 209,692 | -0.03(-0.15%) |
Sep 15, 2005 | 19.80 | 19.88 | 19.80 | 19.88 | 152,591 | +0.21(+1.07%) |
Sep 14, 2005 | 19.70 | 19.79 | 19.64 | 19.67 | 293,349 | -0.06(-0.29%) |
Sep 13, 2005 | 19.77 | 19.80 | 19.64 | 19.73 | 302,843 | -0.01(-0.07%) |
Sep 12, 2005 | 19.83 | 19.83 | 19.73 | 19.75 | 330,500 | -0.07(-0.37%) |
Sep 09, 2005 | 19.64 | 19.91 | 19.60 | 19.82 | 460,663 | +0.23(+1.19%) |
Sep 08, 2005 | 19.67 | 19.71 | 19.56 | 19.59 | 300,091 | -0.23(-1.17%) |
Sep 07, 2005 | 19.77 | 19.86 | 19.70 | 19.82 | 651,919 | -0.06(-0.29%) |
Sep 06, 2005 | 19.70 | 19.94 | 19.70 | 19.88 | 539,504 | +0.34(+1.75%) |
Sep 02, 2005 | 19.52 | 19.62 | 19.48 | 19.54 | 578,306 | +0.23(+1.20%) |
Sep 01, 2005 | 19.36 | 19.39 | 19.15 | 19.30 | 1,120,012 | -0.26(-1.34%) |
Aug 31, 2005 | 19.22 | 19.56 | 19.22 | 19.56 | 443,739 | +0.46(+2.40%) |
Aug 30, 2005 | 19.28 | 19.28 | 18.99 | 19.11 | 402,186 | -0.17(-0.90%) |
Aug 29, 2005 | 19.22 | 19.31 | 19.19 | 19.28 | 190,429 | -0.09(-0.49%) |
Aug 26, 2005 | 19.44 | 19.48 | 19.34 | 19.38 | 248,907 | -0.09(-0.45%) |
Aug 25, 2005 | 19.43 | 19.50 | 19.41 | 19.46 | 327,335 | +0.20(+1.02%) |
Aug 24, 2005 | 19.22 | 19.33 | 19.19 | 19.27 | 550,787 | +0.31(+1.61%) |
Aug 23, 2005 | 18.90 | 18.98 | 18.90 | 18.96 | 176,532 | +0.10(+0.54%) |
Aug 22, 2005 | 18.82 | 18.87 | 18.61 | 18.86 | 397,233 | +0.09(+0.50%) |
Aug 19, 2005 | 18.77 | 18.82 | 18.69 | 18.77 | 184,788 | +0.01(+0.08%) |
Aug 18, 2005 | 18.65 | 18.75 | 18.55 | 18.75 | 856,520 | -0.18(-0.96%) |
Aug 17, 2005 | 18.90 | 18.95 | 18.79 | 18.93 | 217,535 | +0.08(+0.42%) |
Aug 16, 2005 | 18.88 | 19.01 | 18.79 | 18.85 | 580,370 | -0.06(-0.31%) |
Aug 15, 2005 | 18.86 | 18.95 | 18.68 | 18.91 | 411,130 | -0.20(-1.06%) |
Aug 12, 2005 | 19.01 | 19.19 | 18.97 | 19.11 | 219,737 | +0.00(+0.00%) |
Aug 11, 2005 | 19.08 | 19.20 | 19.01 | 19.11 | 380,171 | +0.17(+0.88%) |
Aug 10, 2005 | 18.93 | 19.21 | 18.90 | 18.95 | 410,442 | +0.30(+1.60%) |
Aug 09, 2005 | 18.56 | 18.71 | 18.53 | 18.65 | 305,320 | +0.00(+0.00%) |
Aug 08, 2005 | 18.65 | 18.80 | 18.61 | 18.65 | 203,088 | +0.15(+0.79%) |
Aug 05, 2005 | 18.53 | 18.69 | 18.45 | 18.50 | 330,912 | -0.44(-2.34%) |
Aug 04, 2005 | 19.15 | 19.15 | 18.95 | 18.95 | 355,679 | -0.27(-1.40%) |
Aug 03, 2005 | 19.08 | 19.22 | 19.01 | 19.22 | 425,302 | +0.17(+0.92%) |
Aug 02, 2005 | 18.79 | 19.04 | 18.79 | 19.04 | 294,588 | +0.26(+1.39%) |