Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.13 | 28.55 | 27.92 | 27.99 | 246,600 | -0.26(-0.92%) |
Aug 30, 2006 | 29.00 | 29.50 | 28.14 | 28.25 | 736,900 | +0.15(+0.53%) |
Aug 29, 2006 | 27.05 | 28.10 | 26.92 | 28.10 | 530,700 | +1.30(+4.85%) |
Aug 28, 2006 | 26.85 | 27.64 | 26.71 | 26.80 | 400,900 | -0.20(-0.74%) |
Aug 25, 2006 | 27.02 | 27.24 | 26.92 | 27.00 | 239,900 | -0.01(-0.04%) |
Aug 24, 2006 | 28.38 | 28.38 | 27.01 | 27.01 | 390,000 | -1.36(-4.79%) |
Aug 23, 2006 | 28.62 | 28.63 | 28.00 | 28.37 | 315,800 | -0.24(-0.84%) |
Aug 22, 2006 | 28.80 | 29.03 | 28.51 | 28.61 | 119,500 | -0.35(-1.21%) |
Aug 21, 2006 | 29.00 | 29.03 | 28.33 | 28.96 | 212,000 | -0.07(-0.24%) |
Aug 18, 2006 | 28.98 | 29.25 | 28.70 | 29.03 | 162,700 | +0.06(+0.21%) |
Aug 17, 2006 | 29.00 | 29.11 | 28.77 | 28.97 | 375,000 | -0.03(-0.10%) |
Aug 16, 2006 | 28.35 | 29.33 | 28.15 | 29.00 | 622,100 | +0.65(+2.29%) |
Aug 15, 2006 | 27.58 | 28.51 | 27.38 | 28.35 | 864,300 | +0.85(+3.09%) |
Aug 14, 2006 | 27.40 | 27.65 | 27.22 | 27.50 | 307,600 | +0.06(+0.22%) |
Aug 11, 2006 | 27.46 | 27.56 | 27.04 | 27.44 | 511,000 | +0.03(+0.11%) |
Aug 10, 2006 | 27.27 | 27.75 | 27.14 | 27.41 | 665,200 | -0.14(-0.51%) |
Aug 09, 2006 | 28.41 | 28.41 | 27.21 | 27.55 | 678,700 | -0.86(-3.03%) |
Aug 08, 2006 | 28.90 | 28.90 | 28.09 | 28.41 | 414,700 | -0.07(-0.25%) |
Aug 07, 2006 | 29.25 | 29.25 | 28.07 | 28.48 | 543,800 | -1.02(-3.46%) |
Aug 04, 2006 | 30.45 | 30.94 | 29.22 | 29.50 | 767,100 | -0.32(-1.07%) |
Aug 03, 2006 | 33.10 | 33.35 | 29.52 | 29.82 | 1,762,400 | -3.51(-10.53%) |
Aug 02, 2006 | 34.40 | 34.50 | 33.24 | 33.33 | 255,300 | -0.72(-2.11%) |
Aug 01, 2006 | 34.55 | 34.55 | 33.18 | 34.05 | 265,300 | -0.28(-0.82%) |
Jul 31, 2006 | 34.30 | 35.22 | 34.14 | 34.33 | 365,300 | +0.18(+0.53%) |
Jul 28, 2006 | 33.17 | 34.20 | 33.10 | 34.15 | 327,100 | +1.34(+4.08%) |
Jul 27, 2006 | 34.35 | 34.50 | 32.58 | 32.81 | 204,200 | -1.38(-4.04%) |
Jul 26, 2006 | 35.38 | 35.38 | 34.06 | 34.19 | 259,000 | -0.85(-2.43%) |
Jul 25, 2006 | 35.10 | 35.78 | 34.68 | 35.04 | 217,500 | -0.01(-0.03%) |
Jul 24, 2006 | 33.56 | 35.05 | 33.65 | 35.05 | 271,900 | +1.50(+4.47%) |
Jul 21, 2006 | 33.80 | 33.80 | 33.05 | 33.55 | 286,500 | -0.25(-0.74%) |
Jul 20, 2006 | 34.02 | 34.64 | 33.65 | 33.80 | 616,700 | -0.22(-0.65%) |
Jul 19, 2006 | 32.30 | 34.49 | 32.27 | 34.02 | 610,400 | +1.54(+4.74%) |
Jul 18, 2006 | 32.74 | 33.14 | 31.85 | 32.48 | 311,200 | -0.19(-0.58%) |
Jul 17, 2006 | 32.40 | 33.24 | 32.27 | 32.67 | 175,600 | +0.07(+0.21%) |
Jul 14, 2006 | 33.05 | 33.25 | 31.94 | 32.60 | 332,600 | -0.75(-2.25%) |
Jul 13, 2006 | 33.80 | 34.16 | 33.18 | 33.35 | 454,000 | -0.69(-2.03%) |
Jul 12, 2006 | 34.98 | 35.00 | 34.02 | 34.04 | 335,400 | -0.85(-2.44%) |
Jul 11, 2006 | 35.65 | 35.66 | 33.77 | 34.89 | 487,200 | -0.90(-2.51%) |
Jul 10, 2006 | 35.91 | 36.60 | 35.61 | 35.79 | 282,600 | -0.08(-0.22%) |
Jul 07, 2006 | 36.25 | 36.25 | 35.60 | 35.87 | 450,000 | -0.38(-1.05%) |
Jul 06, 2006 | 35.89 | 36.44 | 35.64 | 36.25 | 464,500 | +0.38(+1.06%) |
Jul 05, 2006 | 36.55 | 36.95 | 35.61 | 35.87 | 492,200 | -1.03(-2.79%) |
Jul 03, 2006 | 36.70 | 37.39 | 36.55 | 36.90 | 212,900 | +0.48(+1.32%) |
Jun 30, 2006 | 36.60 | 37.00 | 35.83 | 36.42 | 723,200 | +0.37(+1.03%) |
Jun 29, 2006 | 35.55 | 37.02 | 35.50 | 36.05 | 527,500 | +0.70(+1.98%) |
Jun 28, 2006 | 35.00 | 35.54 | 34.95 | 35.35 | 222,300 | +0.40(+1.14%) |
Jun 27, 2006 | 35.15 | 35.50 | 34.66 | 34.95 | 519,000 | -0.04(-0.11%) |
Jun 26, 2006 | 34.10 | 34.99 | 34.10 | 34.99 | 277,400 | +1.09(+3.22%) |
Jun 23, 2006 | 34.16 | 34.85 | 33.76 | 33.90 | 368,800 | -0.17(-0.50%) |
Jun 22, 2006 | 33.62 | 34.27 | 33.55 | 34.07 | 293,100 | +0.45(+1.34%) |
Jun 21, 2006 | 32.30 | 34.04 | 32.26 | 33.62 | 415,000 | +1.25(+3.86%) |
Jun 20, 2006 | 31.86 | 32.65 | 31.77 | 32.37 | 251,200 | +0.51(+1.60%) |
Jun 19, 2006 | 31.54 | 32.08 | 31.45 | 31.86 | 339,500 | +0.54(+1.72%) |
Jun 16, 2006 | 30.31 | 31.38 | 30.31 | 31.32 | 609,400 | +1.07(+3.54%) |
Jun 15, 2006 | 29.05 | 30.57 | 29.05 | 30.25 | 263,800 | +1.66(+5.81%) |
Jun 14, 2006 | 29.39 | 29.80 | 28.26 | 28.59 | 275,400 | -0.79(-2.69%) |
Jun 13, 2006 | 30.47 | 31.15 | 29.28 | 29.38 | 296,400 | -1.09(-3.58%) |
Jun 12, 2006 | 31.36 | 31.46 | 30.40 | 30.47 | 183,000 | -0.83(-2.65%) |
Jun 09, 2006 | 31.48 | 31.68 | 31.25 | 31.30 | 240,100 | -0.08(-0.25%) |
Jun 08, 2006 | 31.25 | 31.75 | 30.26 | 31.38 | 275,900 | -0.27(-0.85%) |
Jun 07, 2006 | 32.05 | 32.23 | 29.90 | 31.65 | 927,700 | +2.50(+8.58%) |
Jun 06, 2006 | 29.20 | 29.64 | 28.64 | 29.15 | 287,100 | -0.04(-0.14%) |
Jun 05, 2006 | 30.65 | 30.75 | 29.18 | 29.19 | 301,500 | -1.46(-4.76%) |
Jun 02, 2006 | 30.60 | 30.97 | 30.35 | 30.65 | 138,000 | +0.26(+0.86%) |
Jun 01, 2006 | 30.18 | 30.64 | 29.87 | 30.39 | 407,000 | +0.39(+1.30%) |
May 31, 2006 | 29.80 | 30.30 | 29.77 | 30.00 | 289,400 | +0.45(+1.52%) |
May 30, 2006 | 30.95 | 31.20 | 29.55 | 29.55 | 289,200 | -1.40(-4.52%) |
May 26, 2006 | 31.05 | 32.50 | 30.78 | 30.95 | 171,900 | +0.09(+0.29%) |
May 25, 2006 | 30.49 | 31.10 | 30.27 | 30.86 | 139,400 | +0.46(+1.51%) |
May 24, 2006 | 30.63 | 30.85 | 29.59 | 30.40 | 537,600 | -0.14(-0.46%) |
May 23, 2006 | 31.92 | 32.58 | 30.54 | 30.54 | 178,500 | -1.35(-4.23%) |
May 22, 2006 | 31.53 | 31.90 | 30.60 | 31.89 | 197,400 | +0.37(+1.17%) |
May 19, 2006 | 31.97 | 32.38 | 31.05 | 31.52 | 292,600 | -0.45(-1.41%) |
May 18, 2006 | 32.85 | 32.85 | 31.90 | 31.97 | 474,600 | -0.87(-2.65%) |
May 17, 2006 | 33.20 | 33.40 | 32.60 | 32.84 | 191,700 | -0.46(-1.38%) |
May 16, 2006 | 31.70 | 34.12 | 31.70 | 33.30 | 342,100 | +1.46(+4.59%) |
May 15, 2006 | 31.65 | 32.59 | 31.34 | 31.84 | 286,200 | -0.06(-0.19%) |
May 12, 2006 | 32.40 | 32.85 | 31.55 | 31.90 | 109,500 | -0.49(-1.51%) |
May 11, 2006 | 32.40 | 33.27 | 31.83 | 32.39 | 194,800 | -0.08(-0.25%) |
May 10, 2006 | 32.45 | 32.98 | 32.25 | 32.47 | 172,800 | -0.01(-0.03%) |
May 09, 2006 | 32.76 | 33.11 | 32.30 | 32.48 | 88,600 | -0.17(-0.52%) |
May 08, 2006 | 31.60 | 33.30 | 31.45 | 32.65 | 163,600 | +0.37(+1.15%) |
May 05, 2006 | 33.40 | 33.66 | 32.18 | 32.28 | 154,500 | -0.87(-2.62%) |
May 04, 2006 | 33.76 | 34.13 | 32.13 | 33.15 | 457,000 | -0.61(-1.81%) |
May 03, 2006 | 33.70 | 33.89 | 33.25 | 33.76 | 248,200 | -0.04(-0.12%) |
May 02, 2006 | 32.75 | 33.85 | 32.75 | 33.80 | 381,800 | +1.15(+3.52%) |
May 01, 2006 | 31.35 | 32.94 | 31.24 | 32.65 | 387,700 | +1.35(+4.31%) |
Apr 28, 2006 | 31.10 | 31.49 | 30.94 | 31.30 | 277,700 | +0.21(+0.68%) |
Apr 27, 2006 | 31.30 | 31.55 | 30.77 | 31.09 | 214,800 | -0.20(-0.64%) |
Apr 26, 2006 | 30.90 | 31.66 | 30.72 | 31.29 | 276,600 | +0.39(+1.26%) |
Apr 25, 2006 | 31.08 | 31.25 | 30.42 | 30.90 | 267,600 | -0.28(-0.90%) |
Apr 24, 2006 | 32.50 | 32.50 | 30.96 | 31.18 | 312,200 | -1.27(-3.91%) |
Apr 21, 2006 | 32.50 | 32.51 | 31.97 | 32.45 | 294,800 | +0.31(+0.96%) |
Apr 20, 2006 | 31.41 | 32.28 | 31.41 | 32.14 | 381,400 | +0.48(+1.52%) |
Apr 19, 2006 | 31.22 | 32.16 | 31.22 | 31.66 | 777,700 | +0.49(+1.57%) |
Apr 18, 2006 | 31.36 | 31.63 | 31.16 | 31.17 | 261,800 | -0.19(-0.61%) |
Apr 17, 2006 | 31.50 | 31.95 | 30.83 | 31.36 | 574,400 | -0.05(-0.16%) |
Apr 13, 2006 | 30.05 | 31.75 | 29.51 | 31.41 | 705,100 | +1.36(+4.53%) |
Apr 12, 2006 | 30.17 | 30.36 | 29.31 | 30.05 | 747,800 | -0.12(-0.40%) |
Apr 11, 2006 | 30.00 | 30.84 | 29.77 | 30.17 | 176,400 | -0.15(-0.49%) |
Apr 10, 2006 | 31.75 | 31.75 | 30.12 | 30.32 | 272,600 | -1.18(-3.75%) |
Apr 07, 2006 | 32.16 | 32.61 | 30.66 | 31.50 | 151,900 | -0.64(-1.99%) |
Apr 06, 2006 | 31.38 | 32.59 | 31.32 | 32.14 | 109,500 | +0.69(+2.19%) |
Apr 05, 2006 | 31.40 | 31.74 | 31.25 | 31.45 | 165,800 | +0.50(+1.62%) |
Apr 04, 2006 | 31.22 | 31.45 | 30.91 | 30.95 | 166,100 | -0.46(-1.46%) |
Apr 03, 2006 | 31.90 | 31.90 | 31.25 | 31.41 | 179,600 | +0.09(+0.29%) |
Mar 31, 2006 | 30.97 | 31.77 | 30.83 | 31.32 | 288,200 | +0.42(+1.36%) |
Mar 30, 2006 | 31.27 | 31.47 | 30.63 | 30.90 | 476,300 | -0.38(-1.21%) |
Mar 29, 2006 | 30.68 | 31.43 | 30.52 | 31.28 | 195,800 | +0.55(+1.79%) |
Mar 28, 2006 | 29.75 | 31.00 | 29.70 | 30.73 | 363,800 | +0.94(+3.16%) |
Mar 27, 2006 | 30.12 | 30.12 | 29.54 | 29.79 | 170,900 | +0.01(+0.03%) |
Mar 24, 2006 | 29.58 | 29.78 | 29.30 | 29.78 | 233,500 | +0.30(+1.02%) |
Mar 23, 2006 | 29.25 | 29.58 | 29.07 | 29.48 | 82,400 | +0.10(+0.34%) |
Mar 22, 2006 | 29.45 | 29.60 | 29.17 | 29.38 | 84,500 | -0.17(-0.58%) |
Mar 21, 2006 | 29.96 | 30.35 | 29.37 | 29.55 | 184,400 | -0.43(-1.43%) |
Mar 20, 2006 | 30.00 | 30.00 | 29.53 | 29.98 | 163,800 | -0.02(-0.07%) |
Mar 17, 2006 | 29.95 | 30.05 | 29.55 | 30.00 | 137,500 | +0.20(+0.67%) |
Mar 16, 2006 | 29.75 | 29.87 | 29.50 | 29.80 | 113,600 | +0.20(+0.68%) |
Mar 15, 2006 | 29.07 | 29.85 | 28.76 | 29.60 | 121,900 | +0.63(+2.17%) |
Mar 14, 2006 | 27.76 | 29.00 | 27.76 | 28.97 | 244,800 | +1.22(+4.40%) |
Mar 13, 2006 | 27.59 | 27.92 | 27.48 | 27.75 | 88,800 | +0.15(+0.54%) |
Mar 10, 2006 | 27.27 | 28.11 | 27.18 | 27.60 | 85,500 | +0.17(+0.62%) |
Mar 09, 2006 | 27.86 | 28.03 | 27.25 | 27.43 | 92,100 | -0.33(-1.19%) |
Mar 08, 2006 | 27.70 | 27.87 | 27.24 | 27.76 | 128,000 | -0.12(-0.43%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.72 | 27.88 | 90,500 | -0.68(-2.38%) |
Mar 06, 2006 | 28.85 | 28.85 | 28.23 | 28.56 | 71,600 | -0.21(-0.73%) |
Mar 03, 2006 | 28.45 | 28.92 | 28.24 | 28.77 | 117,800 | +0.07(+0.24%) |
Mar 02, 2006 | 29.76 | 29.76 | 28.66 | 28.70 | 303,300 | -1.06(-3.56%) |
Mar 01, 2006 | 28.58 | 30.20 | 28.58 | 29.76 | 157,000 | +1.18(+4.13%) |
Feb 28, 2006 | 28.44 | 28.58 | 28.16 | 28.58 | 101,500 | +0.14(+0.49%) |
Feb 27, 2006 | 28.12 | 28.55 | 27.95 | 28.44 | 152,700 | +0.48(+1.72%) |
Feb 24, 2006 | 27.95 | 28.13 | 27.60 | 27.96 | 78,300 | -0.07(-0.25%) |
Feb 23, 2006 | 28.40 | 28.62 | 27.81 | 28.03 | 223,600 | -0.59(-2.06%) |
Feb 22, 2006 | 28.32 | 28.75 | 28.15 | 28.62 | 114,900 | +0.45(+1.60%) |
Feb 21, 2006 | 28.11 | 28.21 | 27.88 | 28.17 | 104,600 | -0.05(-0.18%) |
Feb 17, 2006 | 28.10 | 28.25 | 27.69 | 28.22 | 56,100 | +0.19(+0.68%) |
Feb 16, 2006 | 28.10 | 28.37 | 27.88 | 28.03 | 105,400 | -0.01(-0.04%) |
Feb 15, 2006 | 27.42 | 28.29 | 27.05 | 28.04 | 149,400 | +0.46(+1.67%) |
Feb 14, 2006 | 27.09 | 27.75 | 26.83 | 27.58 | 120,800 | +0.46(+1.70%) |
Feb 13, 2006 | 27.75 | 27.82 | 26.98 | 27.12 | 69,500 | -0.68(-2.45%) |
Feb 10, 2006 | 27.26 | 27.86 | 26.58 | 27.80 | 101,700 | +0.68(+2.51%) |
Feb 09, 2006 | 27.57 | 27.57 | 27.04 | 27.12 | 98,500 | -0.28(-1.02%) |
Feb 08, 2006 | 27.27 | 27.58 | 26.90 | 27.40 | 105,300 | +0.30(+1.11%) |
Feb 07, 2006 | 28.30 | 28.62 | 26.83 | 27.10 | 183,000 | -1.47(-5.15%) |
Feb 06, 2006 | 28.60 | 28.66 | 28.30 | 28.57 | 183,900 | +0.20(+0.70%) |
Feb 03, 2006 | 28.40 | 28.78 | 28.30 | 28.37 | 269,600 | -0.23(-0.80%) |
Feb 02, 2006 | 29.40 | 29.40 | 28.29 | 28.60 | 653,900 | +1.05(+3.81%) |
Feb 01, 2006 | 26.72 | 27.56 | 26.72 | 27.55 | 235,300 | +0.82(+3.07%) |
Jan 31, 2006 | 27.00 | 27.00 | 26.32 | 26.73 | 123,900 | -0.31(-1.15%) |
Jan 30, 2006 | 26.90 | 27.14 | 26.77 | 27.04 | 115,200 | +0.04(+0.15%) |
Jan 27, 2006 | 27.55 | 27.56 | 26.83 | 27.00 | 159,800 | -0.55(-2.00%) |
Jan 26, 2006 | 27.85 | 28.10 | 27.26 | 27.55 | 121,100 | -0.15(-0.54%) |
Jan 25, 2006 | 27.75 | 27.95 | 27.46 | 27.70 | 172,300 | +0.27(+0.98%) |
Jan 24, 2006 | 27.00 | 27.49 | 26.88 | 27.43 | 327,000 | +0.43(+1.59%) |
Jan 23, 2006 | 26.49 | 27.00 | 26.25 | 27.00 | 103,300 | +0.61(+2.31%) |
Jan 20, 2006 | 26.60 | 26.60 | 25.90 | 26.39 | 162,300 | -0.12(-0.45%) |
Jan 19, 2006 | 25.91 | 26.55 | 25.54 | 26.51 | 127,900 | +0.64(+2.47%) |
Jan 18, 2006 | 26.05 | 26.48 | 25.60 | 25.87 | 103,100 | -0.28(-1.07%) |
Jan 17, 2006 | 26.70 | 26.70 | 26.02 | 26.15 | 65,600 | -0.64(-2.39%) |
Jan 13, 2006 | 27.04 | 27.20 | 26.65 | 26.79 | 51,800 | -0.25(-0.92%) |
Jan 12, 2006 | 27.10 | 27.15 | 26.74 | 27.04 | 146,700 | -0.14(-0.52%) |
Jan 11, 2006 | 27.10 | 28.00 | 26.90 | 27.18 | 244,900 | +0.16(+0.59%) |
Jan 10, 2006 | 26.75 | 27.07 | 26.68 | 27.02 | 82,300 | +0.20(+0.75%) |
Jan 09, 2006 | 26.71 | 26.88 | 26.51 | 26.82 | 153,500 | +0.04(+0.15%) |
Jan 06, 2006 | 26.65 | 26.79 | 26.31 | 26.78 | 172,400 | +0.33(+1.25%) |
Jan 05, 2006 | 26.30 | 26.92 | 25.86 | 26.45 | 373,100 | +0.05(+0.19%) |
Jan 04, 2006 | 25.70 | 26.40 | 25.18 | 26.40 | 185,500 | +0.65(+2.52%) |
Jan 03, 2006 | 26.40 | 26.50 | 25.40 | 25.75 | 221,800 | -0.47(-1.79%) |
Dec 30, 2005 | 26.04 | 26.67 | 25.67 | 26.22 | 195,100 | +0.19(+0.73%) |
Dec 29, 2005 | 25.36 | 26.60 | 25.36 | 26.03 | 118,100 | +0.73(+2.89%) |
Dec 28, 2005 | 25.00 | 25.32 | 24.85 | 25.30 | 148,500 | +0.30(+1.20%) |
Dec 27, 2005 | 25.30 | 25.43 | 24.66 | 25.00 | 157,900 | -0.23(-0.91%) |
Dec 23, 2005 | 25.30 | 25.50 | 25.18 | 25.23 | 95,600 | -0.07(-0.28%) |
Dec 22, 2005 | 25.60 | 25.68 | 25.02 | 25.30 | 203,300 | +0.20(+0.80%) |
Dec 21, 2005 | 24.95 | 25.43 | 24.74 | 25.10 | 382,500 | +0.16(+0.64%) |
Dec 20, 2005 | 24.86 | 25.43 | 23.89 | 24.94 | 268,100 | +0.09(+0.36%) |
Dec 19, 2005 | 25.70 | 25.70 | 24.63 | 24.85 | 176,400 | -0.94(-3.64%) |
Dec 16, 2005 | 26.10 | 26.10 | 25.40 | 25.79 | 270,000 | +0.19(+0.74%) |
Dec 15, 2005 | 25.80 | 25.80 | 25.40 | 25.60 | 151,400 | -0.10(-0.39%) |
Dec 14, 2005 | 25.60 | 25.80 | 25.49 | 25.70 | 128,600 | +0.06(+0.23%) |
Dec 13, 2005 | 25.72 | 25.74 | 25.40 | 25.64 | 205,700 | -0.08(-0.31%) |
Dec 12, 2005 | 25.90 | 26.04 | 25.51 | 25.72 | 169,500 | -0.17(-0.66%) |
Dec 09, 2005 | 26.00 | 26.11 | 25.82 | 25.89 | 145,200 | -0.20(-0.77%) |
Dec 08, 2005 | 26.00 | 26.18 | 25.65 | 26.09 | 243,900 | +0.15(+0.58%) |
Dec 07, 2005 | 25.95 | 26.30 | 25.22 | 25.94 | 554,000 | -0.15(-0.57%) |
Dec 06, 2005 | 26.15 | 26.75 | 25.86 | 26.09 | 285,900 | +0.09(+0.35%) |
Dec 05, 2005 | 26.06 | 26.18 | 25.61 | 26.00 | 136,900 | -0.19(-0.73%) |
Dec 02, 2005 | 25.91 | 26.28 | 25.45 | 26.19 | 121,000 | +0.29(+1.12%) |
Dec 01, 2005 | 27.50 | 27.50 | 25.90 | 25.90 | 587,200 | +0.39(+1.53%) |
Nov 30, 2005 | 25.00 | 26.05 | 24.80 | 25.51 | 344,200 | +0.73(+2.95%) |
Nov 29, 2005 | 24.30 | 25.15 | 24.30 | 24.78 | 291,300 | +0.63(+2.61%) |
Nov 28, 2005 | 23.89 | 24.34 | 23.61 | 24.15 | 225,600 | +0.26(+1.09%) |
Nov 25, 2005 | 23.93 | 23.96 | 23.50 | 23.89 | 43,500 | -0.03(-0.13%) |
Nov 23, 2005 | 23.97 | 24.00 | 23.70 | 23.92 | 105,000 | +0.02(+0.08%) |
Nov 22, 2005 | 23.76 | 24.11 | 23.04 | 23.90 | 295,900 | +0.15(+0.63%) |
Nov 21, 2005 | 24.20 | 24.27 | 23.20 | 23.75 | 310,900 | -0.50(-2.06%) |
Nov 18, 2005 | 24.10 | 24.26 | 23.67 | 24.25 | 281,000 | +0.40(+1.68%) |
Nov 17, 2005 | 23.14 | 23.85 | 22.53 | 23.85 | 184,100 | +0.91(+3.97%) |
Nov 16, 2005 | 23.00 | 23.42 | 22.40 | 22.94 | 115,200 | +0.09(+0.39%) |
Nov 15, 2005 | 24.44 | 24.44 | 22.75 | 22.85 | 369,000 | -1.29(-5.34%) |
Nov 14, 2005 | 24.50 | 24.50 | 23.88 | 24.14 | 186,000 | +0.52(+2.20%) |
Nov 11, 2005 | 23.05 | 23.64 | 22.76 | 23.62 | 92,100 | +0.65(+2.83%) |
Nov 10, 2005 | 22.69 | 23.07 | 22.38 | 22.97 | 162,100 | +0.29(+1.28%) |
Nov 09, 2005 | 22.87 | 23.29 | 22.63 | 22.68 | 130,600 | -0.29(-1.26%) |
Nov 08, 2005 | 23.93 | 23.85 | 22.91 | 22.97 | 152,500 | -0.96(-4.01%) |
Nov 07, 2005 | 23.65 | 24.00 | 23.56 | 23.93 | 203,100 | +0.35(+1.48%) |
Nov 04, 2005 | 22.76 | 23.75 | 22.35 | 23.58 | 289,200 | +0.83(+3.65%) |
Nov 03, 2005 | 23.00 | 23.55 | 22.20 | 22.75 | 1,282,100 | +1.80(+8.59%) |
Nov 02, 2005 | 20.87 | 21.44 | 20.35 | 20.95 | 453,500 | +0.09(+0.43%) |
Nov 01, 2005 | 20.56 | 21.08 | 20.30 | 20.86 | 245,300 | +0.04(+0.19%) |
Oct 31, 2005 | 20.00 | 21.16 | 20.00 | 20.82 | 374,200 | +0.95(+4.78%) |
Oct 28, 2005 | 19.50 | 19.87 | 19.20 | 19.87 | 401,200 | +0.41(+2.11%) |
Oct 27, 2005 | 20.35 | 20.35 | 19.21 | 19.46 | 393,500 | -0.95(-4.65%) |
Oct 26, 2005 | 20.10 | 20.77 | 20.05 | 20.41 | 350,600 | +0.31(+1.54%) |
Oct 25, 2005 | 19.70 | 20.53 | 19.69 | 20.10 | 488,700 | +0.40(+2.03%) |
Oct 24, 2005 | 18.85 | 19.75 | 18.85 | 19.70 | 630,600 | +1.00(+5.35%) |
Oct 21, 2005 | 18.22 | 18.77 | 18.22 | 18.70 | 237,500 | +0.48(+2.63%) |
Oct 20, 2005 | 18.50 | 18.50 | 18.05 | 18.22 | 128,200 | -0.35(-1.88%) |
Oct 19, 2005 | 18.26 | 18.71 | 18.06 | 18.57 | 243,200 | +0.31(+1.70%) |
Oct 18, 2005 | 18.56 | 18.62 | 18.23 | 18.26 | 75,900 | -0.50(-2.67%) |
Oct 17, 2005 | 18.47 | 18.76 | 18.27 | 18.76 | 383,800 | +0.29(+1.57%) |
Oct 14, 2005 | 17.80 | 18.76 | 17.50 | 18.47 | 731,600 | +0.75(+4.23%) |
Oct 13, 2005 | 17.71 | 18.32 | 17.50 | 17.72 | 694,800 | +0.01(+0.06%) |
Oct 12, 2005 | 18.50 | 18.58 | 17.51 | 17.71 | 1,007,200 | -0.68(-3.70%) |
Oct 11, 2005 | 18.85 | 19.09 | 18.30 | 18.39 | 321,800 | -0.43(-2.28%) |
Oct 10, 2005 | 20.05 | 20.05 | 18.74 | 18.82 | 550,400 | -1.28(-6.37%) |
Oct 07, 2005 | 19.60 | 20.10 | 19.60 | 20.10 | 335,600 | +0.55(+2.81%) |
Oct 06, 2005 | 19.65 | 20.14 | 19.45 | 19.55 | 536,500 | -0.24(-1.21%) |
Oct 05, 2005 | 20.30 | 20.31 | 19.49 | 19.79 | 336,300 | -0.51(-2.51%) |
Oct 04, 2005 | 20.85 | 21.11 | 20.30 | 20.30 | 346,200 | -0.50(-2.40%) |
Oct 03, 2005 | 21.25 | 22.05 | 20.77 | 20.80 | 525,300 | -0.40(-1.89%) |
Sep 30, 2005 | 21.71 | 21.69 | 21.00 | 21.20 | 983,900 | -0.50(-2.30%) |
Sep 29, 2005 | 22.45 | 22.49 | 20.85 | 21.70 | 766,900 | -0.75(-3.34%) |
Sep 28, 2005 | 22.92 | 23.15 | 22.39 | 22.45 | 228,000 | -0.46(-2.01%) |
Sep 27, 2005 | 23.30 | 23.39 | 22.91 | 22.91 | 343,000 | -0.35(-1.50%) |
Sep 26, 2005 | 22.50 | 23.30 | 22.50 | 23.26 | 358,100 | +0.80(+3.56%) |
Sep 23, 2005 | 22.46 | 22.75 | 21.99 | 22.46 | 571,900 | +0.20(+0.90%) |
Sep 22, 2005 | 22.75 | 22.75 | 22.00 | 22.26 | 614,800 | -0.49(-2.15%) |
Sep 21, 2005 | 23.80 | 23.90 | 22.48 | 22.75 | 257,400 | -1.25(-5.21%) |
Sep 20, 2005 | 24.85 | 24.92 | 23.90 | 24.00 | 335,400 | -0.75(-3.03%) |
Sep 19, 2005 | 25.29 | 25.29 | 24.72 | 24.75 | 194,300 | -0.42(-1.67%) |
Sep 16, 2005 | 25.35 | 25.37 | 24.95 | 25.17 | 90,300 | -0.05(-0.20%) |
Sep 15, 2005 | 23.96 | 25.25 | 23.87 | 25.22 | 429,400 | +1.37(+5.74%) |
Sep 14, 2005 | 23.55 | 23.85 | 23.30 | 23.85 | 245,900 | +0.34(+1.45%) |
Sep 13, 2005 | 23.70 | 23.70 | 23.48 | 23.51 | 161,600 | -0.19(-0.80%) |
Sep 12, 2005 | 23.65 | 23.70 | 23.53 | 23.70 | 79,600 | +0.10(+0.42%) |
Sep 09, 2005 | 22.05 | 23.85 | 22.00 | 23.60 | 454,700 | +1.45(+6.55%) |
Sep 08, 2005 | 22.00 | 22.50 | 21.67 | 22.15 | 686,400 | +0.15(+0.68%) |
Sep 07, 2005 | 22.74 | 22.75 | 21.63 | 22.00 | 497,900 | -0.74(-3.25%) |
Sep 06, 2005 | 22.30 | 23.10 | 22.30 | 22.74 | 333,800 | +0.47(+2.11%) |
Sep 02, 2005 | 22.21 | 22.40 | 21.85 | 22.27 | 282,400 | +0.06(+0.27%) |