Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.76 | 14.85 | 14.54 | 14.61 | 245,263 | -0.20(-1.32%) |
Sep 28, 2006 | 14.86 | 14.95 | 14.64 | 14.81 | 353,752 | -0.01(-0.05%) |
Sep 27, 2006 | 14.68 | 15.05 | 14.67 | 14.81 | 110,325 | +0.13(+0.89%) |
Sep 26, 2006 | 14.70 | 14.79 | 14.54 | 14.68 | 131,631 | -0.02(-0.11%) |
Sep 25, 2006 | 14.63 | 14.86 | 14.62 | 14.70 | 163,958 | +0.06(+0.39%) |
Sep 22, 2006 | 14.66 | 14.72 | 14.51 | 14.64 | 181,223 | -0.07(-0.44%) |
Sep 21, 2006 | 14.70 | 14.75 | 14.62 | 14.71 | 278,569 | +0.02(+0.11%) |
Sep 20, 2006 | 14.74 | 14.90 | 14.59 | 14.69 | 173,386 | +0.01(+0.06%) |
Sep 19, 2006 | 14.68 | 14.72 | 14.50 | 14.68 | 189,794 | +0.01(+0.06%) |
Sep 18, 2006 | 14.63 | 14.72 | 14.54 | 14.68 | 195,672 | +0.02(+0.11%) |
Sep 15, 2006 | 14.82 | 14.83 | 14.51 | 14.66 | 532,772 | -0.02(-0.11%) |
Sep 14, 2006 | 14.70 | 14.71 | 14.58 | 14.68 | 247,712 | -0.02(-0.17%) |
Sep 13, 2006 | 14.64 | 14.92 | 14.64 | 14.70 | 263,508 | +0.06(+0.39%) |
Sep 12, 2006 | 14.03 | 14.90 | 14.03 | 14.64 | 230,325 | +0.61(+4.37%) |
Sep 11, 2006 | 14.02 | 14.20 | 13.88 | 14.03 | 151,345 | -0.06(-0.41%) |
Sep 08, 2006 | 14.21 | 14.37 | 14.05 | 14.09 | 170,937 | -0.12(-0.86%) |
Sep 07, 2006 | 14.54 | 14.57 | 14.17 | 14.21 | 237,794 | -0.37(-2.52%) |
Sep 06, 2006 | 14.74 | 14.75 | 14.41 | 14.58 | 288,365 | -0.20(-1.33%) |
Sep 05, 2006 | 14.85 | 14.93 | 14.77 | 14.77 | 148,039 | -0.11(-0.71%) |
Sep 01, 2006 | 15.12 | 15.18 | 14.81 | 14.88 | 219,916 | -0.19(-1.25%) |
Aug 31, 2006 | 15.19 | 15.27 | 15.07 | 15.07 | 341,507 | -0.11(-0.75%) |
Aug 30, 2006 | 15.19 | 15.21 | 15.09 | 15.18 | 128,815 | -0.01(-0.05%) |
Aug 29, 2006 | 15.18 | 15.20 | 15.04 | 15.19 | 120,856 | +0.02(+0.16%) |
Aug 28, 2006 | 15.04 | 15.24 | 14.95 | 15.17 | 327,426 | +0.16(+1.09%) |
Aug 25, 2006 | 14.99 | 15.21 | 14.93 | 15.00 | 138,366 | -0.06(-0.38%) |
Aug 24, 2006 | 15.19 | 15.19 | 14.76 | 15.06 | 353,507 | -0.13(-0.86%) |
Aug 23, 2006 | 15.24 | 15.36 | 14.99 | 15.19 | 287,018 | -0.03(-0.21%) |
Aug 22, 2006 | 15.10 | 15.43 | 15.03 | 15.22 | 270,732 | +0.13(+0.87%) |
Aug 21, 2006 | 15.21 | 15.28 | 15.05 | 15.09 | 198,855 | -0.16(-1.02%) |
Aug 18, 2006 | 15.23 | 15.35 | 15.20 | 15.25 | 348,977 | +0.13(+0.86%) |
Aug 17, 2006 | 14.54 | 15.19 | 14.54 | 15.12 | 361,834 | +0.53(+3.64%) |
Aug 16, 2006 | 14.41 | 14.66 | 14.37 | 14.59 | 887,871 | +0.25(+1.77%) |
Aug 15, 2006 | 14.46 | 14.50 | 14.23 | 14.33 | 997,952 | -0.02(-0.17%) |
Aug 14, 2006 | 14.46 | 14.66 | 14.29 | 14.36 | 322,895 | -0.10(-0.68%) |
Aug 11, 2006 | 14.70 | 14.70 | 14.29 | 14.46 | 1,157,747 | -0.25(-1.67%) |
Aug 10, 2006 | 15.66 | 15.73 | 14.66 | 14.70 | 803,872 | -1.05(-6.64%) |
Aug 09, 2006 | 16.01 | 16.33 | 15.74 | 15.75 | 1,294,644 | -0.12(-0.77%) |
Aug 08, 2006 | 16.06 | 16.10 | 15.74 | 15.87 | 325,222 | -0.12(-0.77%) |
Aug 07, 2006 | 16.13 | 16.17 | 15.78 | 15.99 | 328,650 | -0.12(-0.76%) |
Aug 04, 2006 | 16.42 | 16.42 | 16.03 | 16.11 | 328,161 | -0.29(-1.74%) |
Aug 03, 2006 | 16.35 | 16.49 | 16.33 | 16.40 | 257,141 | +0.03(+0.20%) |
Aug 02, 2006 | 16.42 | 16.54 | 16.29 | 16.37 | 397,099 | +0.02(+0.10%) |
Aug 01, 2006 | 16.36 | 16.45 | 16.21 | 16.35 | 492,486 | -0.09(-0.55%) |
Jul 31, 2006 | 16.50 | 16.57 | 16.33 | 16.44 | 449,874 | -0.16(-0.98%) |
Jul 28, 2006 | 16.68 | 16.82 | 16.45 | 16.60 | 393,548 | -0.04(-0.25%) |
Jul 27, 2006 | 16.73 | 16.86 | 16.50 | 16.64 | 213,059 | -0.02(-0.10%) |
Jul 26, 2006 | 16.95 | 16.95 | 16.54 | 16.66 | 159,794 | -0.29(-1.69%) |
Jul 25, 2006 | 17.23 | 17.33 | 16.69 | 16.95 | 532,527 | -0.29(-1.66%) |
Jul 24, 2006 | 16.67 | 17.30 | 16.67 | 17.23 | 200,080 | +0.66(+3.99%) |
Jul 21, 2006 | 17.01 | 17.01 | 16.33 | 16.57 | 308,569 | -0.44(-2.59%) |
Jul 20, 2006 | 17.11 | 17.11 | 16.86 | 17.01 | 243,549 | -0.06(-0.33%) |
Jul 19, 2006 | 17.07 | 17.15 | 17.03 | 17.07 | 284,692 | +0.08(+0.48%) |
Jul 18, 2006 | 16.96 | 17.11 | 16.82 | 16.99 | 111,182 | +0.12(+0.73%) |
Jul 17, 2006 | 16.96 | 17.03 | 16.58 | 16.86 | 126,733 | -0.05(-0.29%) |
Jul 14, 2006 | 17.05 | 17.08 | 16.85 | 16.91 | 153,060 | -0.10(-0.58%) |
Jul 13, 2006 | 17.10 | 17.16 | 16.95 | 17.01 | 309,426 | -0.09(-0.53%) |
Jul 12, 2006 | 17.35 | 17.41 | 16.95 | 17.10 | 360,120 | -0.19(-1.09%) |
Jul 11, 2006 | 17.44 | 17.44 | 17.08 | 17.29 | 412,283 | -0.21(-1.21%) |
Jul 10, 2006 | 17.90 | 17.93 | 17.30 | 17.50 | 440,568 | -0.21(-1.20%) |
Jul 07, 2006 | 18.17 | 18.17 | 17.65 | 17.71 | 194,202 | -0.44(-2.43%) |
Jul 06, 2006 | 18.33 | 18.51 | 18.09 | 18.15 | 178,039 | -0.06(-0.31%) |
Jul 05, 2006 | 18.33 | 18.34 | 18.09 | 18.21 | 217,223 | -0.03(-0.18%) |
Jul 03, 2006 | 18.21 | 18.34 | 18.09 | 18.24 | 218,447 | +0.26(+1.45%) |
Jun 30, 2006 | 18.25 | 18.42 | 17.97 | 17.98 | 383,262 | -0.29(-1.61%) |
Jun 29, 2006 | 17.97 | 18.40 | 17.89 | 18.28 | 439,956 | +0.14(+0.77%) |
Jun 28, 2006 | 18.58 | 18.59 | 18.04 | 18.14 | 528,853 | -0.29(-1.55%) |
Jun 27, 2006 | 18.95 | 18.95 | 18.33 | 18.42 | 294,732 | -0.47(-2.46%) |
Jun 26, 2006 | 19.48 | 19.53 | 18.76 | 18.89 | 299,630 | -0.36(-1.87%) |
Jun 23, 2006 | 19.77 | 19.85 | 19.20 | 19.25 | 375,426 | -0.41(-2.08%) |
Jun 22, 2006 | 18.42 | 19.67 | 18.33 | 19.66 | 777,301 | +1.24(+6.74%) |
Jun 21, 2006 | 18.46 | 18.66 | 18.34 | 18.42 | 148,896 | -0.03(-0.18%) |
Jun 20, 2006 | 18.54 | 18.73 | 18.43 | 18.45 | 107,264 | -0.07(-0.35%) |
Jun 19, 2006 | 18.59 | 18.67 | 18.39 | 18.51 | 166,162 | -0.07(-0.40%) |
Jun 16, 2006 | 18.46 | 18.76 | 18.26 | 18.59 | 740,076 | -0.40(-2.11%) |
Jun 15, 2006 | 18.87 | 19.09 | 18.81 | 18.99 | 225,794 | +0.11(+0.61%) |
Jun 14, 2006 | 19.22 | 19.34 | 18.68 | 18.87 | 335,752 | -0.38(-1.99%) |
Jun 13, 2006 | 19.44 | 19.76 | 19.13 | 19.26 | 360,732 | -0.25(-1.30%) |
Jun 12, 2006 | 20.02 | 20.02 | 19.45 | 19.51 | 225,794 | -0.56(-2.77%) |
Jun 09, 2006 | 20.37 | 20.52 | 19.96 | 20.07 | 281,018 | -0.29(-1.44%) |
Jun 08, 2006 | 20.09 | 20.40 | 19.71 | 20.36 | 296,814 | +0.11(+0.52%) |
Jun 07, 2006 | 19.64 | 20.42 | 19.55 | 20.25 | 556,771 | +0.52(+2.65%) |
Jun 06, 2006 | 19.64 | 20.05 | 19.42 | 19.73 | 161,876 | +0.05(+0.25%) |
Jun 05, 2006 | 19.85 | 19.94 | 19.65 | 19.68 | 213,182 | -0.27(-1.35%) |
Jun 02, 2006 | 20.38 | 20.39 | 19.86 | 19.95 | 300,977 | -0.29(-1.41%) |
Jun 01, 2006 | 20.21 | 20.50 | 20.16 | 20.24 | 271,712 | +0.02(+0.12%) |
May 31, 2006 | 20.22 | 20.58 | 20.01 | 20.21 | 312,242 | -0.16(-0.76%) |
May 30, 2006 | 20.46 | 20.55 | 20.31 | 20.37 | 313,834 | -0.21(-1.03%) |
May 26, 2006 | 20.68 | 20.74 | 20.51 | 20.58 | 128,203 | -0.10(-0.47%) |
May 25, 2006 | 20.58 | 20.83 | 20.43 | 20.68 | 149,141 | +0.26(+1.28%) |
May 24, 2006 | 19.77 | 20.42 | 19.71 | 20.42 | 299,508 | +0.63(+3.18%) |
May 23, 2006 | 20.21 | 20.38 | 19.72 | 19.79 | 268,528 | -0.36(-1.78%) |
May 22, 2006 | 19.85 | 20.40 | 19.72 | 20.15 | 525,425 | +0.14(+0.69%) |
May 19, 2006 | 20.25 | 20.37 | 19.96 | 20.01 | 286,038 | -0.25(-1.25%) |
May 18, 2006 | 20.43 | 20.58 | 20.21 | 20.26 | 609,302 | -0.07(-0.36%) |
May 17, 2006 | 21.07 | 21.07 | 20.23 | 20.34 | 630,240 | -0.82(-3.86%) |
May 16, 2006 | 20.78 | 21.41 | 20.69 | 21.15 | 447,792 | +0.28(+1.33%) |
May 15, 2006 | 20.58 | 20.98 | 20.47 | 20.87 | 518,200 | +0.18(+0.87%) |
May 12, 2006 | 20.34 | 21.30 | 20.25 | 20.69 | 440,691 | +0.20(+0.96%) |
May 11, 2006 | 21.13 | 21.23 | 20.30 | 20.50 | 294,610 | -0.59(-2.79%) |
May 10, 2006 | 21.64 | 21.64 | 20.77 | 21.09 | 621,302 | +0.16(+0.74%) |
May 09, 2006 | 20.74 | 21.14 | 20.69 | 20.93 | 258,733 | +0.30(+1.46%) |
May 08, 2006 | 20.05 | 20.63 | 20.03 | 20.63 | 321,916 | +0.50(+2.47%) |
May 05, 2006 | 19.79 | 20.16 | 19.75 | 20.13 | 203,019 | +0.34(+1.73%) |
May 04, 2006 | 19.48 | 19.84 | 19.43 | 19.79 | 359,018 | +0.17(+0.87%) |
May 03, 2006 | 19.77 | 19.93 | 19.60 | 19.62 | 187,957 | -0.16(-0.78%) |
May 02, 2006 | 19.44 | 19.81 | 19.43 | 19.77 | 373,589 | +0.30(+1.55%) |
May 01, 2006 | 20.13 | 20.18 | 19.46 | 19.47 | 632,077 | -0.66(-3.29%) |
Apr 28, 2006 | 19.52 | 20.17 | 19.52 | 20.13 | 345,426 | +0.53(+2.71%) |
Apr 27, 2006 | 19.01 | 19.85 | 18.88 | 19.60 | 364,650 | +0.38(+2.00%) |
Apr 26, 2006 | 19.08 | 19.37 | 19.08 | 19.22 | 269,263 | +0.02(+0.08%) |
Apr 25, 2006 | 18.78 | 19.21 | 18.59 | 19.20 | 508,037 | +0.38(+2.04%) |
Apr 24, 2006 | 18.79 | 19.29 | 18.78 | 18.82 | 498,976 | +0.03(+0.17%) |
Apr 21, 2006 | 19.15 | 19.22 | 18.78 | 18.78 | 635,750 | -0.35(-1.83%) |
Apr 20, 2006 | 18.87 | 19.13 | 18.82 | 19.13 | 486,119 | +0.25(+1.34%) |
Apr 19, 2006 | 18.69 | 18.99 | 18.53 | 18.88 | 672,607 | +0.02(+0.13%) |
Apr 18, 2006 | 18.65 | 18.95 | 18.46 | 18.86 | 573,179 | +0.21(+1.14%) |
Apr 17, 2006 | 19.50 | 19.50 | 18.44 | 18.64 | 1,635,540 | -0.86(-4.40%) |
Apr 13, 2006 | 23.97 | 19.93 | 16.78 | 19.50 | 8,415,986 | -4.47(-18.64%) |
Apr 12, 2006 | 24.01 | 24.09 | 23.90 | 23.97 | 169,345 | -0.04(-0.17%) |
Apr 11, 2006 | 24.17 | 24.26 | 23.89 | 24.01 | 216,243 | -0.08(-0.34%) |
Apr 10, 2006 | 24.05 | 24.28 | 23.93 | 24.09 | 139,590 | -0.03(-0.14%) |
Apr 07, 2006 | 24.13 | 24.30 | 23.90 | 24.12 | 220,039 | +0.16(+0.65%) |
Apr 06, 2006 | 24.16 | 24.17 | 23.85 | 23.97 | 254,569 | -0.19(-0.78%) |
Apr 05, 2006 | 24.66 | 24.71 | 24.16 | 24.16 | 133,713 | -0.33(-1.37%) |
Apr 04, 2006 | 24.43 | 24.60 | 24.17 | 24.49 | 290,814 | +0.11(+0.47%) |
Apr 03, 2006 | 24.58 | 24.60 | 24.28 | 24.38 | 368,079 | -0.20(-0.83%) |
Mar 31, 2006 | 24.35 | 24.66 | 24.17 | 24.58 | 363,671 | +0.31(+1.28%) |
Mar 30, 2006 | 24.54 | 24.54 | 24.06 | 24.27 | 231,427 | -0.32(-1.30%) |
Mar 29, 2006 | 23.72 | 24.72 | 23.72 | 24.59 | 343,344 | +0.10(+0.40%) |
Mar 28, 2006 | 24.58 | 24.66 | 24.46 | 24.49 | 108,611 | -0.09(-0.37%) |
Mar 27, 2006 | 24.66 | 24.81 | 24.58 | 24.58 | 480,241 | -0.10(-0.40%) |
Mar 24, 2006 | 24.83 | 24.92 | 24.62 | 24.68 | 243,182 | -0.35(-1.40%) |
Mar 23, 2006 | 24.75 | 25.17 | 24.45 | 25.03 | 451,833 | +0.23(+0.92%) |
Mar 22, 2006 | 24.83 | 25.00 | 24.58 | 24.80 | 289,957 | -0.12(-0.49%) |
Mar 21, 2006 | 25.24 | 25.51 | 24.79 | 24.92 | 184,406 | -0.32(-1.26%) |
Mar 20, 2006 | 25.40 | 25.49 | 25.13 | 25.24 | 226,896 | -0.07(-0.29%) |
Mar 17, 2006 | 25.60 | 25.64 | 25.04 | 25.32 | 384,364 | -0.26(-1.02%) |
Mar 16, 2006 | 25.95 | 25.99 | 25.56 | 25.58 | 156,733 | -0.37(-1.42%) |
Mar 15, 2006 | 25.77 | 26.02 | 25.40 | 25.95 | 167,754 | +0.22(+0.86%) |
Mar 14, 2006 | 25.87 | 26.08 | 25.56 | 25.73 | 262,284 | -0.15(-0.57%) |
Mar 13, 2006 | 25.89 | 26.10 | 25.68 | 25.87 | 244,161 | +0.07(+0.25%) |
Mar 10, 2006 | 25.86 | 25.97 | 25.57 | 25.81 | 248,569 | -0.07(-0.25%) |
Mar 09, 2006 | 26.31 | 26.34 | 25.68 | 25.87 | 168,733 | -0.50(-1.89%) |
Mar 08, 2006 | 26.54 | 26.54 | 26.10 | 26.37 | 271,957 | -0.12(-0.46%) |
Mar 07, 2006 | 26.42 | 26.66 | 26.13 | 26.49 | 241,100 | +0.03(+0.12%) |
Mar 06, 2006 | 25.67 | 26.62 | 25.67 | 26.46 | 418,038 | +0.02(+0.06%) |
Mar 03, 2006 | 26.26 | 26.71 | 26.26 | 26.44 | 458,568 | +0.15(+0.56%) |
Mar 02, 2006 | 26.34 | 26.57 | 25.97 | 26.30 | 482,323 | +0.92(+3.64%) |
Mar 01, 2006 | 25.24 | 25.67 | 25.03 | 25.37 | 172,651 | +0.21(+0.84%) |
Feb 28, 2006 | 25.46 | 25.32 | 25.03 | 25.16 | 415,711 | -0.30(-1.19%) |
Feb 27, 2006 | 25.64 | 25.82 | 25.36 | 25.46 | 197,386 | -0.18(-0.70%) |
Feb 24, 2006 | 25.56 | 25.76 | 25.07 | 25.64 | 212,202 | +0.23(+0.90%) |
Feb 23, 2006 | 25.56 | 25.66 | 25.26 | 25.41 | 270,488 | -0.15(-0.58%) |
Feb 22, 2006 | 25.51 | 25.73 | 25.08 | 25.56 | 356,079 | +0.24(+0.94%) |
Feb 21, 2006 | 25.40 | 25.40 | 24.91 | 25.32 | 244,161 | -0.14(-0.55%) |
Feb 17, 2006 | 25.56 | 25.64 | 25.17 | 25.46 | 149,999 | +0.07(+0.26%) |
Feb 16, 2006 | 25.59 | 25.59 | 25.33 | 25.40 | 371,752 | -0.25(-0.96%) |
Feb 15, 2006 | 25.48 | 25.92 | 25.44 | 25.64 | 271,957 | -0.16(-0.63%) |
Feb 14, 2006 | 25.97 | 26.00 | 25.64 | 25.81 | 379,099 | -0.20(-0.79%) |
Feb 13, 2006 | 26.24 | 26.38 | 25.92 | 26.01 | 532,037 | -0.28(-1.06%) |
Feb 10, 2006 | 26.83 | 26.84 | 26.14 | 26.29 | 610,893 | -0.66(-2.45%) |
Feb 09, 2006 | 27.77 | 28.58 | 26.07 | 26.95 | 3,251,366 | -3.06(-10.20%) |
Feb 08, 2006 | 29.32 | 30.42 | 29.11 | 30.01 | 265,712 | +0.57(+1.94%) |
Feb 07, 2006 | 30.09 | 30.50 | 29.44 | 29.44 | 249,182 | -0.65(-2.17%) |
Feb 06, 2006 | 30.46 | 30.58 | 29.73 | 30.09 | 252,120 | -0.57(-1.86%) |
Feb 03, 2006 | 30.09 | 30.80 | 30.05 | 30.67 | 259,100 | +0.41(+1.35%) |
Feb 02, 2006 | 30.01 | 30.34 | 29.11 | 30.26 | 237,182 | -0.16(-0.51%) |
Feb 01, 2006 | 29.84 | 30.53 | 29.38 | 30.41 | 328,528 | +0.56(+1.89%) |
Jan 31, 2006 | 29.60 | 29.89 | 29.27 | 29.85 | 407,874 | -0.06(-0.19%) |
Jan 30, 2006 | 29.59 | 30.07 | 29.40 | 29.91 | 377,997 | +0.40(+1.36%) |
Jan 27, 2006 | 29.26 | 29.59 | 29.07 | 29.51 | 323,508 | +0.25(+0.87%) |
Jan 26, 2006 | 29.21 | 29.89 | 28.92 | 29.25 | 483,670 | +0.04(+0.14%) |
Jan 25, 2006 | 28.38 | 29.21 | 28.09 | 29.21 | 2,464,514 | +0.56(+1.97%) |
Jan 24, 2006 | 29.16 | 29.40 | 28.59 | 28.65 | 1,096,033 | +1.00(+3.63%) |
Jan 23, 2006 | 27.43 | 27.77 | 27.29 | 27.64 | 287,508 | +0.33(+1.20%) |
Jan 20, 2006 | 27.36 | 27.52 | 26.88 | 27.32 | 477,670 | +0.22(+0.81%) |
Jan 19, 2006 | 26.17 | 27.10 | 26.17 | 27.10 | 143,019 | +0.92(+3.53%) |
Jan 18, 2006 | 26.05 | 26.40 | 26.00 | 26.17 | 121,591 | +0.11(+0.44%) |
Jan 17, 2006 | 26.48 | 26.48 | 25.71 | 26.06 | 244,896 | -0.43(-1.63%) |
Jan 13, 2006 | 26.44 | 26.59 | 26.18 | 26.49 | 130,407 | +0.13(+0.50%) |
Jan 12, 2006 | 26.35 | 26.53 | 26.13 | 26.36 | 182,080 | +0.01(+0.03%) |
Jan 11, 2006 | 26.13 | 26.41 | 26.07 | 26.35 | 199,590 | +0.22(+0.84%) |
Jan 10, 2006 | 25.60 | 26.25 | 25.56 | 26.13 | 245,018 | +0.41(+1.59%) |
Jan 09, 2006 | 25.57 | 25.93 | 25.56 | 25.73 | 116,325 | +0.24(+0.93%) |
Jan 06, 2006 | 25.73 | 25.79 | 25.07 | 25.49 | 129,672 | -0.24(-0.92%) |
Jan 05, 2006 | 25.60 | 26.13 | 25.29 | 25.73 | 211,223 | +0.05(+0.19%) |
Jan 04, 2006 | 25.73 | 25.81 | 25.52 | 25.68 | 199,957 | -0.03(-0.13%) |
Jan 03, 2006 | 25.43 | 26.04 | 24.71 | 25.71 | 660,852 | +0.44(+1.75%) |
Dec 30, 2005 | 25.55 | 25.55 | 25.12 | 25.27 | 210,243 | -0.36(-1.40%) |
Dec 29, 2005 | 25.89 | 25.95 | 25.55 | 25.63 | 169,100 | -0.18(-0.70%) |
Dec 28, 2005 | 25.80 | 26.22 | 25.79 | 25.81 | 181,468 | -0.14(-0.54%) |
Dec 27, 2005 | 26.41 | 26.65 | 25.82 | 25.95 | 147,550 | -0.47(-1.76%) |
Dec 23, 2005 | 26.46 | 26.66 | 26.38 | 26.41 | 112,284 | +0.02(+0.09%) |
Dec 22, 2005 | 26.75 | 26.86 | 26.18 | 26.39 | 197,264 | -0.56(-2.09%) |
Dec 21, 2005 | 27.07 | 27.62 | 26.70 | 26.95 | 188,692 | +0.04(+0.15%) |
Dec 20, 2005 | 26.75 | 27.19 | 26.75 | 26.91 | 151,101 | +0.16(+0.61%) |
Dec 19, 2005 | 26.75 | 27.14 | 26.61 | 26.75 | 253,590 | +0.00(+0.00%) |
Dec 16, 2005 | 27.24 | 27.24 | 26.53 | 26.75 | 387,058 | -0.49(-1.80%) |
Dec 15, 2005 | 27.69 | 27.79 | 26.87 | 27.24 | 199,957 | -0.65(-2.34%) |
Dec 14, 2005 | 28.10 | 28.65 | 27.82 | 27.89 | 273,794 | -0.16(-0.58%) |
Dec 13, 2005 | 26.67 | 28.67 | 26.67 | 28.05 | 881,014 | +3.00(+11.96%) |
Dec 12, 2005 | 25.36 | 25.36 | 24.75 | 25.06 | 185,753 | -0.16(-0.65%) |
Dec 09, 2005 | 25.23 | 25.35 | 24.75 | 25.22 | 87,795 | -0.02(-0.06%) |
Dec 08, 2005 | 24.81 | 25.45 | 24.75 | 25.24 | 168,121 | +0.50(+2.01%) |
Dec 07, 2005 | 24.91 | 24.91 | 24.53 | 24.74 | 189,304 | -0.12(-0.49%) |
Dec 06, 2005 | 25.02 | 25.25 | 24.83 | 24.86 | 254,202 | -0.21(-0.85%) |
Dec 05, 2005 | 25.12 | 25.19 | 24.99 | 25.07 | 121,958 | -0.05(-0.20%) |
Dec 02, 2005 | 24.83 | 25.17 | 24.78 | 25.12 | 180,855 | +0.42(+1.69%) |
Dec 01, 2005 | 24.84 | 25.07 | 24.52 | 24.70 | 200,202 | -0.11(-0.43%) |
Nov 30, 2005 | 25.39 | 25.40 | 24.67 | 24.81 | 223,712 | -0.31(-1.24%) |
Nov 29, 2005 | 24.99 | 25.29 | 24.97 | 25.12 | 70,652 | +0.22(+0.89%) |
Nov 28, 2005 | 24.96 | 25.01 | 24.54 | 24.90 | 91,101 | -0.06(-0.23%) |
Nov 25, 2005 | 24.97 | 25.05 | 24.84 | 24.96 | 20,938 | -0.02(-0.10%) |
Nov 23, 2005 | 24.97 | 25.15 | 24.90 | 24.98 | 59,999 | +0.02(+0.07%) |
Nov 22, 2005 | 24.34 | 25.19 | 24.30 | 24.97 | 141,794 | +0.59(+2.41%) |
Nov 21, 2005 | 24.09 | 24.41 | 24.01 | 24.38 | 279,671 | +0.26(+1.08%) |
Nov 18, 2005 | 23.46 | 24.21 | 23.23 | 24.12 | 362,813 | +0.82(+3.54%) |
Nov 17, 2005 | 23.52 | 23.52 | 22.09 | 23.29 | 415,466 | -0.19(-0.80%) |
Nov 16, 2005 | 24.12 | 24.12 | 23.28 | 23.48 | 98,693 | -0.64(-2.64%) |
Nov 15, 2005 | 24.14 | 24.22 | 24.07 | 24.12 | 146,692 | -0.01(-0.03%) |
Nov 14, 2005 | 24.56 | 24.56 | 24.05 | 24.12 | 155,754 | -0.46(-1.86%) |
Nov 11, 2005 | 24.26 | 24.83 | 23.94 | 24.58 | 127,835 | +0.29(+1.18%) |
Nov 10, 2005 | 24.68 | 24.69 | 23.85 | 24.30 | 354,487 | -0.43(-1.75%) |
Nov 09, 2005 | 24.75 | 24.91 | 24.39 | 24.73 | 85,101 | -0.01(-0.03%) |
Nov 08, 2005 | 24.95 | 24.95 | 24.53 | 24.74 | 102,611 | -0.29(-1.17%) |
Nov 07, 2005 | 25.24 | 25.32 | 24.84 | 25.03 | 153,794 | -0.08(-0.33%) |
Nov 04, 2005 | 25.16 | 25.32 | 24.90 | 25.11 | 116,325 | +0.03(+0.13%) |
Nov 03, 2005 | 25.78 | 25.82 | 24.95 | 25.08 | 181,835 | -0.65(-2.51%) |
Nov 02, 2005 | 25.17 | 26.17 | 25.17 | 25.73 | 217,345 | +0.56(+2.24%) |
Nov 01, 2005 | 25.48 | 25.51 | 24.88 | 25.16 | 96,244 | -0.42(-1.66%) |
Oct 31, 2005 | 25.55 | 25.87 | 25.25 | 25.59 | 152,080 | -0.01(-0.03%) |
Oct 28, 2005 | 24.50 | 25.61 | 24.50 | 25.59 | 338,814 | +1.14(+4.64%) |
Oct 27, 2005 | 25.97 | 25.97 | 24.32 | 24.46 | 330,977 | -1.69(-6.46%) |
Oct 26, 2005 | 26.66 | 26.66 | 26.08 | 26.15 | 85,713 | -0.51(-1.93%) |
Oct 25, 2005 | 26.87 | 26.95 | 26.37 | 26.66 | 103,101 | -0.29(-1.06%) |
Oct 24, 2005 | 27.07 | 27.44 | 26.67 | 26.95 | 71,264 | -0.08(-0.30%) |
Oct 21, 2005 | 26.43 | 27.52 | 26.43 | 27.03 | 65,509 | +0.60(+2.29%) |
Oct 20, 2005 | 27.08 | 27.11 | 26.08 | 26.43 | 72,734 | -0.69(-2.53%) |
Oct 19, 2005 | 26.83 | 27.42 | 26.62 | 27.11 | 184,896 | +0.24(+0.88%) |
Oct 18, 2005 | 27.15 | 27.15 | 26.78 | 26.88 | 111,305 | -0.22(-0.81%) |
Oct 17, 2005 | 27.52 | 27.52 | 26.86 | 27.10 | 165,427 | -0.47(-1.69%) |
Oct 14, 2005 | 27.69 | 27.76 | 27.23 | 27.56 | 46,652 | -0.07(-0.24%) |
Oct 13, 2005 | 27.28 | 27.64 | 27.11 | 27.63 | 99,917 | +0.27(+0.99%) |
Oct 12, 2005 | 27.81 | 27.95 | 27.11 | 27.36 | 211,468 | -0.49(-1.76%) |
Oct 11, 2005 | 28.30 | 28.39 | 27.64 | 27.85 | 137,631 | -0.39(-1.39%) |
Oct 10, 2005 | 29.31 | 29.31 | 28.02 | 28.24 | 72,611 | -0.29(-1.03%) |
Oct 07, 2005 | 28.58 | 28.75 | 28.35 | 28.53 | 103,346 | -0.03(-0.11%) |
Oct 06, 2005 | 28.58 | 28.79 | 28.11 | 28.57 | 169,468 | +0.00(+0.00%) |
Oct 05, 2005 | 28.94 | 29.01 | 28.49 | 28.57 | 142,652 | -0.41(-1.41%) |
Oct 04, 2005 | 29.24 | 29.30 | 28.81 | 28.98 | 118,652 | -0.28(-0.95%) |