Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.19 | 18.24 | 17.48 | 17.57 | 226,691 | -0.85(-4.61%) |
Jul 28, 2006 | 16.98 | 18.60 | 16.93 | 18.41 | 234,412 | +1.47(+8.70%) |
Jul 27, 2006 | 17.71 | 17.93 | 16.86 | 16.94 | 192,588 | -0.78(-4.42%) |
Jul 26, 2006 | 18.32 | 18.37 | 17.48 | 17.72 | 318,767 | -0.69(-3.75%) |
Jul 25, 2006 | 18.68 | 18.68 | 17.14 | 18.41 | 467,775 | -0.58(-3.05%) |
Jul 24, 2006 | 18.27 | 19.18 | 18.28 | 18.99 | 163,248 | +0.73(+3.98%) |
Jul 21, 2006 | 18.56 | 18.61 | 17.87 | 18.27 | 175,789 | -0.37(-2.00%) |
Jul 20, 2006 | 19.52 | 20.03 | 18.56 | 18.64 | 209,933 | -0.90(-4.63%) |
Jul 19, 2006 | 17.39 | 20.17 | 18.04 | 19.54 | 420,858 | +2.15(+12.39%) |
Jul 18, 2006 | 17.03 | 18.21 | 16.89 | 17.39 | 347,093 | +0.38(+2.25%) |
Jul 17, 2006 | 17.05 | 17.61 | 16.98 | 17.01 | 390,111 | -0.15(-0.87%) |
Jul 14, 2006 | 17.57 | 17.86 | 16.88 | 17.16 | 147,481 | -0.47(-2.65%) |
Jul 13, 2006 | 18.61 | 18.67 | 17.55 | 17.62 | 236,739 | -1.04(-5.55%) |
Jul 12, 2006 | 19.77 | 19.92 | 18.51 | 18.66 | 217,378 | -1.32(-6.63%) |
Jul 11, 2006 | 20.40 | 20.40 | 19.34 | 19.98 | 182,955 | -0.41(-2.01%) |
Jul 10, 2006 | 19.95 | 20.57 | 19.79 | 20.39 | 111,419 | +0.45(+2.25%) |
Jul 07, 2006 | 20.45 | 20.58 | 19.86 | 19.94 | 128,555 | -0.58(-2.82%) |
Jul 06, 2006 | 20.44 | 21.07 | 20.29 | 20.52 | 147,250 | +0.00(+0.00%) |
Jul 05, 2006 | 20.52 | 21.18 | 20.35 | 20.52 | 281,657 | -0.28(-1.35%) |
Jul 03, 2006 | 20.26 | 20.94 | 20.26 | 20.80 | 121,648 | +0.52(+2.58%) |
Jun 30, 2006 | 20.64 | 20.94 | 20.28 | 20.28 | 2,161,892 | -0.55(-2.64%) |
Jun 29, 2006 | 20.26 | 20.92 | 20.07 | 20.83 | 293,187 | +0.62(+3.05%) |
Jun 28, 2006 | 20.58 | 20.97 | 20.03 | 20.21 | 266,322 | -0.28(-1.37%) |
Jun 27, 2006 | 20.10 | 21.05 | 20.10 | 20.49 | 270,902 | +0.35(+1.71%) |
Jun 26, 2006 | 20.20 | 20.34 | 19.87 | 20.15 | 188,883 | -0.05(-0.23%) |
Jun 23, 2006 | 20.02 | 20.62 | 19.79 | 20.20 | 232,524 | +0.49(+2.51%) |
Jun 22, 2006 | 19.68 | 19.88 | 19.42 | 19.70 | 152,365 | +0.03(+0.14%) |
Jun 21, 2006 | 19.61 | 20.02 | 19.22 | 19.67 | 221,233 | +0.01(+0.05%) |
Jun 20, 2006 | 19.60 | 19.83 | 19.32 | 19.66 | 173,643 | +0.02(+0.10%) |
Jun 19, 2006 | 19.91 | 19.93 | 19.27 | 19.65 | 221,648 | -0.08(-0.43%) |
Jun 16, 2006 | 20.15 | 20.15 | 19.29 | 19.73 | 152,487 | -0.48(-2.35%) |
Jun 15, 2006 | 19.07 | 20.52 | 18.89 | 20.21 | 225,899 | +1.18(+6.18%) |
Jun 14, 2006 | 19.10 | 19.62 | 18.82 | 19.03 | 179,136 | -0.27(-1.40%) |
Jun 13, 2006 | 20.21 | 20.41 | 18.80 | 19.30 | 217,041 | -1.00(-4.92%) |
Jun 12, 2006 | 21.39 | 21.49 | 20.14 | 20.30 | 154,034 | -1.09(-5.10%) |
Jun 09, 2006 | 21.00 | 22.08 | 21.00 | 21.39 | 214,118 | +0.40(+1.91%) |
Jun 08, 2006 | 22.49 | 22.57 | 20.21 | 20.99 | 301,579 | -1.56(-6.91%) |
Jun 07, 2006 | 22.68 | 22.88 | 22.20 | 22.55 | 132,467 | -0.16(-0.70%) |
Jun 06, 2006 | 23.70 | 23.85 | 22.43 | 22.71 | 152,945 | -0.88(-3.72%) |
Jun 05, 2006 | 24.24 | 24.57 | 23.45 | 23.58 | 259,873 | -0.77(-3.14%) |
Jun 02, 2006 | 25.09 | 25.19 | 23.87 | 24.35 | 278,252 | -0.19(-0.76%) |
Jun 01, 2006 | 25.08 | 25.08 | 24.05 | 24.53 | 228,870 | +0.00(+0.00%) |
May 31, 2006 | 24.26 | 24.95 | 24.16 | 24.53 | 259,865 | +0.22(+0.92%) |
May 30, 2006 | 24.24 | 25.56 | 24.24 | 24.31 | 468,746 | -0.32(-1.29%) |
May 26, 2006 | 23.40 | 24.63 | 23.40 | 24.63 | 84,926 | +0.96(+4.06%) |
May 25, 2006 | 23.31 | 23.78 | 23.27 | 23.67 | 89,426 | +0.14(+0.59%) |
May 24, 2006 | 23.33 | 23.55 | 22.99 | 23.53 | 146,890 | +0.13(+0.56%) |
May 23, 2006 | 23.09 | 23.98 | 23.09 | 23.40 | 167,649 | +0.07(+0.32%) |
May 22, 2006 | 23.13 | 23.43 | 22.69 | 23.32 | 521,453 | +0.00(+0.00%) |
May 19, 2006 | 23.27 | 23.68 | 22.70 | 23.32 | 138,708 | +0.07(+0.32%) |
May 18, 2006 | 22.93 | 23.41 | 22.84 | 23.25 | 180,443 | +0.28(+1.22%) |
May 17, 2006 | 23.33 | 23.33 | 22.40 | 22.97 | 275,250 | -0.52(-2.22%) |
May 16, 2006 | 22.43 | 23.64 | 22.07 | 23.49 | 195,306 | +1.15(+5.14%) |
May 15, 2006 | 23.58 | 23.70 | 21.59 | 22.34 | 245,502 | -1.46(-6.12%) |
May 12, 2006 | 24.32 | 24.32 | 23.16 | 23.80 | 202,674 | -0.75(-3.04%) |
May 11, 2006 | 24.10 | 24.67 | 24.07 | 24.54 | 110,134 | +0.40(+1.66%) |
May 10, 2006 | 24.24 | 24.60 | 24.07 | 24.14 | 104,877 | -0.16(-0.65%) |
May 09, 2006 | 23.60 | 24.62 | 23.60 | 24.30 | 74,613 | +0.52(+2.20%) |
May 08, 2006 | 23.78 | 24.16 | 23.55 | 23.78 | 53,955 | -0.22(-0.93%) |
May 05, 2006 | 23.58 | 24.24 | 23.41 | 24.00 | 99,587 | +0.49(+2.10%) |
May 04, 2006 | 23.68 | 24.17 | 23.36 | 23.51 | 132,705 | -0.22(-0.94%) |
May 03, 2006 | 22.95 | 23.97 | 22.95 | 23.73 | 192,858 | +0.57(+2.46%) |
May 02, 2006 | 23.88 | 24.47 | 22.32 | 23.16 | 278,366 | -0.61(-2.55%) |
May 01, 2006 | 24.50 | 24.86 | 23.15 | 23.77 | 304,775 | -1.20(-4.82%) |
Apr 28, 2006 | 24.79 | 25.05 | 23.82 | 24.97 | 202,819 | -0.22(-0.89%) |
Apr 27, 2006 | 26.97 | 27.38 | 23.49 | 25.20 | 538,507 | -2.02(-7.44%) |
Apr 26, 2006 | 27.60 | 28.21 | 27.03 | 27.22 | 361,416 | -0.47(-1.68%) |
Apr 25, 2006 | 27.34 | 28.28 | 27.34 | 27.69 | 81,791 | +0.21(+0.75%) |
Apr 24, 2006 | 27.69 | 27.69 | 26.58 | 27.48 | 173,909 | -0.15(-0.54%) |
Apr 21, 2006 | 28.42 | 28.51 | 27.41 | 27.63 | 119,843 | -0.36(-1.30%) |
Apr 20, 2006 | 26.48 | 28.36 | 26.48 | 27.99 | 174,847 | +1.41(+5.30%) |
Apr 19, 2006 | 26.59 | 26.82 | 25.53 | 26.59 | 297,352 | +0.00(+0.00%) |
Apr 18, 2006 | 25.82 | 26.59 | 25.82 | 26.59 | 140,834 | +0.91(+3.56%) |
Apr 17, 2006 | 25.59 | 25.82 | 25.59 | 25.67 | 60,546 | +0.08(+0.33%) |
Apr 13, 2006 | 25.37 | 25.84 | 25.37 | 25.59 | 87,362 | +0.03(+0.11%) |
Apr 12, 2006 | 25.68 | 26.11 | 25.35 | 25.56 | 135,953 | -0.12(-0.47%) |
Apr 11, 2006 | 25.03 | 26.35 | 25.03 | 25.68 | 303,729 | +0.61(+2.42%) |
Apr 10, 2006 | 24.57 | 25.40 | 24.39 | 25.07 | 102,986 | +0.51(+2.09%) |
Apr 07, 2006 | 25.43 | 25.49 | 24.10 | 24.56 | 159,256 | -0.74(-2.91%) |
Apr 06, 2006 | 25.19 | 25.58 | 25.12 | 25.30 | 132,933 | +0.11(+0.44%) |
Apr 05, 2006 | 25.39 | 25.57 | 24.76 | 25.19 | 68,581 | -0.12(-0.48%) |
Apr 04, 2006 | 25.34 | 25.71 | 24.77 | 25.31 | 176,943 | +0.16(+0.63%) |
Apr 03, 2006 | 25.17 | 25.65 | 24.48 | 25.15 | 133,404 | +0.03(+0.11%) |
Mar 31, 2006 | 25.04 | 25.76 | 25.04 | 25.12 | 120,777 | -0.15(-0.59%) |
Mar 30, 2006 | 25.49 | 26.01 | 25.18 | 25.27 | 176,700 | -0.28(-1.10%) |
Mar 29, 2006 | 25.22 | 25.55 | 25.02 | 25.55 | 115,691 | +0.30(+1.18%) |
Mar 28, 2006 | 24.38 | 25.42 | 24.38 | 25.25 | 338,573 | +0.93(+3.84%) |
Mar 27, 2006 | 24.14 | 24.43 | 23.70 | 24.32 | 91,453 | +0.21(+0.89%) |
Mar 24, 2006 | 23.61 | 24.35 | 23.52 | 24.10 | 90,343 | +0.62(+2.62%) |
Mar 23, 2006 | 23.92 | 24.33 | 22.87 | 23.49 | 209,358 | -0.50(-2.10%) |
Mar 22, 2006 | 24.58 | 25.12 | 23.67 | 23.99 | 140,001 | -0.62(-2.54%) |
Mar 21, 2006 | 23.71 | 25.23 | 23.43 | 24.62 | 201,113 | +0.74(+3.09%) |
Mar 20, 2006 | 24.65 | 25.89 | 23.37 | 23.88 | 200,947 | -0.44(-1.80%) |
Mar 17, 2006 | 23.64 | 24.50 | 23.60 | 24.32 | 121,877 | +0.63(+2.68%) |
Mar 16, 2006 | 24.52 | 24.52 | 23.27 | 23.68 | 150,912 | -0.35(-1.47%) |
Mar 15, 2006 | 24.16 | 24.40 | 23.86 | 24.04 | 44,396 | -0.19(-0.77%) |
Mar 14, 2006 | 23.84 | 24.35 | 23.40 | 24.23 | 86,267 | +0.44(+1.84%) |
Mar 13, 2006 | 24.45 | 24.47 | 23.77 | 23.79 | 66,572 | -0.54(-2.22%) |
Mar 10, 2006 | 24.45 | 25.49 | 24.07 | 24.33 | 98,842 | -0.26(-1.06%) |
Mar 09, 2006 | 24.33 | 24.94 | 24.02 | 24.59 | 175,594 | +0.24(+1.00%) |
Mar 08, 2006 | 23.97 | 25.19 | 23.97 | 24.35 | 117,861 | +0.16(+0.66%) |
Mar 07, 2006 | 24.06 | 24.27 | 22.85 | 24.19 | 148,657 | +0.17(+0.70%) |
Mar 06, 2006 | 25.14 | 25.18 | 23.42 | 24.02 | 204,968 | -1.26(-4.98%) |
Mar 03, 2006 | 25.81 | 25.92 | 25.13 | 25.28 | 93,669 | -0.55(-2.13%) |
Mar 02, 2006 | 25.89 | 25.99 | 25.70 | 25.83 | 106,743 | +0.27(+1.06%) |
Mar 01, 2006 | 25.27 | 25.68 | 24.98 | 25.56 | 176,982 | +0.47(+1.86%) |
Feb 28, 2006 | 24.81 | 25.44 | 24.82 | 25.09 | 127,220 | +0.28(+1.13%) |
Feb 27, 2006 | 25.87 | 25.87 | 24.49 | 24.81 | 230,007 | -0.84(-3.27%) |
Feb 24, 2006 | 25.80 | 25.80 | 25.26 | 25.65 | 134,484 | +0.03(+0.11%) |
Feb 23, 2006 | 25.44 | 25.77 | 25.09 | 25.63 | 141,729 | +0.19(+0.73%) |
Feb 22, 2006 | 26.49 | 26.49 | 24.95 | 25.44 | 173,847 | -0.90(-3.40%) |
Feb 21, 2006 | 25.65 | 26.72 | 25.63 | 26.33 | 225,922 | +0.56(+2.17%) |
Feb 17, 2006 | 25.79 | 25.93 | 25.00 | 25.77 | 111,105 | +0.05(+0.18%) |
Feb 16, 2006 | 24.86 | 25.80 | 24.68 | 25.73 | 178,699 | +0.96(+3.88%) |
Feb 15, 2006 | 24.40 | 25.30 | 24.27 | 24.77 | 202,993 | +0.53(+2.19%) |
Feb 14, 2006 | 23.23 | 24.63 | 23.10 | 24.24 | 172,000 | +1.01(+4.34%) |
Feb 13, 2006 | 23.45 | 23.60 | 22.62 | 23.23 | 269,063 | -0.40(-1.70%) |
Feb 10, 2006 | 25.22 | 25.59 | 23.50 | 23.63 | 331,860 | -1.73(-6.81%) |
Feb 09, 2006 | 25.14 | 25.68 | 24.94 | 25.35 | 309,082 | +0.31(+1.23%) |
Feb 08, 2006 | 24.80 | 25.14 | 24.74 | 25.05 | 115,324 | +0.17(+0.67%) |
Feb 07, 2006 | 25.09 | 25.33 | 24.63 | 24.88 | 114,968 | -0.31(-1.22%) |
Feb 06, 2006 | 25.34 | 25.79 | 24.97 | 25.19 | 297,369 | -0.33(-1.28%) |
Feb 03, 2006 | 25.47 | 26.08 | 25.35 | 25.51 | 115,180 | +0.10(+0.40%) |
Feb 02, 2006 | 25.78 | 25.88 | 25.19 | 25.41 | 191,436 | -0.52(-2.01%) |
Feb 01, 2006 | 25.43 | 26.12 | 25.18 | 25.93 | 211,056 | +0.00(+0.00%) |
Jan 31, 2006 | 25.57 | 26.53 | 25.57 | 25.93 | 260,595 | +0.46(+1.79%) |
Jan 30, 2006 | 23.50 | 25.67 | 23.43 | 25.48 | 219,657 | +2.15(+9.24%) |
Jan 27, 2006 | 23.43 | 23.55 | 22.93 | 23.32 | 174,765 | -0.11(-0.48%) |
Jan 26, 2006 | 23.68 | 23.99 | 23.31 | 23.43 | 185,973 | -0.17(-0.71%) |
Jan 25, 2006 | 23.25 | 24.55 | 22.85 | 23.60 | 210,075 | +0.16(+0.68%) |
Jan 24, 2006 | 23.09 | 24.87 | 22.97 | 23.44 | 281,175 | +0.48(+2.08%) |
Jan 23, 2006 | 23.14 | 23.41 | 22.86 | 22.97 | 125,368 | -0.50(-2.11%) |
Jan 20, 2006 | 23.32 | 24.02 | 22.85 | 23.46 | 234,287 | +0.15(+0.64%) |
Jan 19, 2006 | 22.62 | 23.32 | 22.62 | 23.31 | 127,009 | +0.70(+3.09%) |
Jan 18, 2006 | 22.39 | 22.76 | 22.13 | 22.61 | 175,304 | +0.25(+1.13%) |
Jan 17, 2006 | 22.63 | 22.66 | 21.88 | 22.36 | 232,425 | -0.26(-1.15%) |
Jan 13, 2006 | 22.11 | 22.75 | 21.95 | 22.62 | 57,521 | +0.57(+2.58%) |
Jan 12, 2006 | 22.85 | 23.04 | 21.69 | 22.05 | 134,855 | -0.82(-3.59%) |
Jan 11, 2006 | 22.94 | 23.08 | 22.38 | 22.87 | 190,953 | +0.13(+0.57%) |
Jan 10, 2006 | 22.20 | 23.05 | 22.08 | 22.74 | 202,340 | +0.47(+2.09%) |
Jan 09, 2006 | 21.46 | 22.50 | 21.46 | 22.28 | 248,318 | +0.67(+3.11%) |
Jan 06, 2006 | 21.65 | 21.88 | 21.31 | 21.60 | 112,181 | +0.20(+0.92%) |
Jan 05, 2006 | 20.96 | 21.59 | 20.96 | 21.41 | 93,051 | +0.29(+1.37%) |
Jan 04, 2006 | 20.10 | 21.28 | 20.10 | 21.12 | 137,909 | +0.88(+4.33%) |
Jan 03, 2006 | 19.96 | 20.41 | 19.46 | 20.24 | 236,806 | -0.26(-1.27%) |
Dec 30, 2005 | 20.22 | 20.62 | 20.07 | 20.50 | 92,506 | -0.03(-0.14%) |
Dec 29, 2005 | 20.29 | 20.62 | 20.15 | 20.53 | 54,698 | +0.25(+1.24%) |
Dec 28, 2005 | 20.41 | 20.70 | 20.02 | 20.28 | 82,757 | +0.03(+0.14%) |
Dec 27, 2005 | 20.85 | 21.00 | 20.16 | 20.25 | 135,070 | +0.38(+1.93%) |
Dec 23, 2005 | 20.38 | 20.79 | 19.53 | 19.87 | 93,712 | -0.57(-2.78%) |
Dec 22, 2005 | 20.21 | 20.50 | 19.55 | 20.44 | 88,961 | +0.42(+2.10%) |
Dec 21, 2005 | 19.80 | 20.11 | 19.56 | 20.02 | 84,877 | +0.04(+0.19%) |
Dec 20, 2005 | 20.49 | 20.49 | 19.24 | 19.98 | 178,224 | -0.36(-1.79%) |
Dec 19, 2005 | 20.55 | 21.04 | 20.11 | 20.35 | 144,431 | -0.30(-1.45%) |
Dec 16, 2005 | 21.19 | 21.59 | 20.29 | 20.64 | 178,830 | -0.55(-2.60%) |
Dec 15, 2005 | 20.44 | 21.29 | 20.34 | 21.19 | 389,852 | +0.60(+2.90%) |
Dec 14, 2005 | 20.52 | 20.84 | 20.28 | 20.60 | 94,535 | -0.15(-0.72%) |
Dec 13, 2005 | 20.47 | 20.89 | 20.29 | 20.75 | 107,982 | +0.21(+1.00%) |
Dec 12, 2005 | 20.61 | 21.10 | 20.36 | 20.54 | 174,364 | +0.02(+0.09%) |
Dec 09, 2005 | 20.62 | 20.62 | 20.01 | 20.52 | 85,849 | +0.10(+0.50%) |
Dec 08, 2005 | 20.60 | 20.68 | 20.06 | 20.42 | 104,365 | +0.09(+0.46%) |
Dec 07, 2005 | 20.59 | 20.68 | 20.12 | 20.33 | 166,358 | -0.13(-0.64%) |
Dec 06, 2005 | 20.66 | 20.87 | 20.35 | 20.46 | 192,915 | +0.01(+0.05%) |
Dec 05, 2005 | 19.99 | 20.62 | 19.93 | 20.45 | 200,307 | +0.57(+2.86%) |
Dec 02, 2005 | 20.26 | 20.26 | 19.17 | 19.88 | 184,567 | -0.14(-0.70%) |
Dec 01, 2005 | 19.88 | 20.28 | 19.59 | 20.02 | 279,753 | +0.45(+2.29%) |
Nov 30, 2005 | 19.39 | 19.78 | 19.18 | 19.57 | 154,238 | +0.16(+0.82%) |
Nov 29, 2005 | 19.06 | 19.57 | 19.06 | 19.41 | 152,619 | +0.40(+2.11%) |
Nov 28, 2005 | 19.17 | 19.22 | 18.56 | 19.01 | 389,387 | -0.07(-0.34%) |
Nov 25, 2005 | 19.25 | 19.25 | 19.08 | 19.08 | 48,732 | -0.03(-0.15%) |
Nov 23, 2005 | 19.31 | 19.36 | 18.66 | 19.10 | 205,665 | -0.17(-0.87%) |
Nov 22, 2005 | 19.30 | 19.30 | 19.05 | 19.27 | 170,470 | +0.20(+1.03%) |
Nov 21, 2005 | 19.92 | 19.92 | 18.90 | 19.08 | 233,839 | -0.51(-2.62%) |
Nov 18, 2005 | 19.59 | 20.07 | 19.48 | 19.59 | 208,272 | +0.23(+1.20%) |
Nov 17, 2005 | 19.08 | 19.46 | 18.82 | 19.36 | 250,153 | +0.35(+1.82%) |
Nov 16, 2005 | 19.12 | 19.12 | 18.69 | 19.01 | 127,962 | +0.02(+0.10%) |
Nov 15, 2005 | 18.70 | 19.11 | 18.70 | 18.99 | 198,333 | -0.04(-0.20%) |
Nov 14, 2005 | 18.42 | 19.12 | 18.35 | 19.03 | 415,306 | +0.46(+2.46%) |
Nov 11, 2005 | 18.33 | 18.66 | 17.91 | 18.57 | 311,084 | +0.35(+1.89%) |
Nov 10, 2005 | 18.21 | 18.31 | 17.93 | 18.23 | 426,541 | -0.01(-0.05%) |
Nov 09, 2005 | 18.66 | 18.86 | 17.39 | 18.24 | 1,432,081 | -0.56(-2.98%) |
Nov 08, 2005 | 19.03 | 19.26 | 18.63 | 18.80 | 2,375,071 | -1.52(-7.48%) |
Nov 07, 2005 | 21.36 | 22.71 | 20.06 | 20.32 | 807,952 | -1.09(-5.10%) |
Nov 04, 2005 | 21.38 | 21.41 | 21.04 | 21.41 | 194,080 | +0.19(+0.88%) |
Nov 03, 2005 | 20.61 | 21.77 | 20.42 | 21.22 | 255,581 | +0.42(+2.02%) |
Nov 02, 2005 | 20.96 | 21.09 | 19.92 | 20.80 | 227,961 | +0.16(+0.77%) |
Nov 01, 2005 | 21.21 | 21.46 | 20.35 | 20.64 | 236,203 | -0.64(-3.02%) |
Oct 31, 2005 | 20.99 | 21.39 | 20.92 | 21.29 | 170,501 | +0.14(+0.66%) |
Oct 28, 2005 | 21.16 | 21.26 | 20.45 | 21.15 | 190,794 | -0.05(-0.22%) |
Oct 27, 2005 | 21.92 | 22.08 | 20.47 | 21.19 | 353,505 | -1.05(-4.74%) |
Oct 26, 2005 | 22.20 | 22.39 | 21.49 | 22.25 | 188,921 | +0.14(+0.63%) |
Oct 25, 2005 | 22.03 | 22.48 | 22.03 | 22.11 | 230,514 | +0.00(+0.00%) |
Oct 24, 2005 | 22.02 | 22.11 | 21.87 | 22.11 | 192,215 | +0.24(+1.11%) |
Oct 21, 2005 | 21.07 | 21.88 | 20.59 | 21.87 | 186,293 | +0.95(+4.55%) |
Oct 20, 2005 | 21.83 | 22.29 | 20.76 | 20.91 | 296,010 | -0.79(-3.65%) |
Oct 19, 2005 | 21.40 | 21.77 | 20.53 | 21.71 | 234,945 | +0.51(+2.42%) |
Oct 18, 2005 | 20.77 | 21.31 | 19.83 | 21.19 | 325,480 | +1.05(+5.23%) |
Oct 17, 2005 | 20.91 | 21.19 | 20.02 | 20.14 | 188,505 | -0.40(-1.95%) |
Oct 14, 2005 | 19.31 | 21.09 | 19.22 | 20.54 | 271,264 | +0.61(+3.04%) |
Oct 13, 2005 | 21.92 | 21.92 | 18.72 | 19.93 | 667,685 | -1.99(-9.06%) |
Oct 12, 2005 | 22.22 | 22.47 | 21.46 | 21.92 | 175,164 | +0.11(+0.51%) |
Oct 11, 2005 | 21.61 | 22.57 | 21.55 | 21.81 | 251,607 | +0.31(+1.43%) |
Oct 10, 2005 | 22.09 | 22.16 | 21.39 | 21.50 | 191,789 | -0.31(-1.41%) |
Oct 07, 2005 | 21.43 | 22.30 | 21.15 | 21.81 | 175,521 | +0.33(+1.52%) |
Oct 06, 2005 | 22.76 | 23.55 | 20.99 | 21.48 | 340,180 | -1.57(-6.80%) |
Oct 05, 2005 | 24.06 | 24.21 | 21.71 | 23.05 | 336,580 | -1.02(-4.22%) |
Oct 04, 2005 | 22.81 | 24.07 | 22.81 | 24.07 | 425,853 | +1.26(+5.52%) |
Oct 03, 2005 | 22.09 | 23.21 | 22.07 | 22.81 | 291,525 | +0.74(+3.34%) |
Sep 30, 2005 | 22.49 | 22.49 | 21.78 | 22.07 | 231,230 | +0.02(+0.08%) |
Sep 29, 2005 | 23.13 | 23.13 | 21.74 | 22.05 | 305,219 | -0.78(-3.43%) |
Sep 28, 2005 | 22.37 | 23.09 | 21.60 | 22.84 | 294,495 | +0.78(+3.55%) |
Sep 27, 2005 | 21.42 | 22.39 | 20.94 | 22.05 | 490,771 | +1.12(+5.35%) |
Sep 26, 2005 | 22.39 | 22.57 | 20.40 | 20.93 | 398,459 | -1.41(-6.30%) |
Sep 23, 2005 | 22.34 | 22.39 | 21.72 | 22.34 | 224,548 | +0.05(+0.21%) |
Sep 22, 2005 | 22.30 | 23.46 | 21.72 | 22.30 | 338,531 | -0.82(-3.55%) |
Sep 21, 2005 | 21.69 | 23.42 | 21.69 | 23.12 | 407,488 | +1.43(+6.58%) |
Sep 20, 2005 | 21.44 | 21.99 | 21.40 | 21.69 | 170,555 | +0.30(+1.40%) |
Sep 19, 2005 | 21.74 | 21.84 | 20.67 | 21.39 | 234,426 | -0.13(-0.61%) |
Sep 16, 2005 | 21.88 | 22.01 | 20.80 | 21.52 | 245,623 | -0.35(-1.62%) |
Sep 15, 2005 | 21.31 | 22.11 | 21.31 | 21.88 | 265,041 | +0.18(+0.82%) |
Sep 14, 2005 | 20.53 | 22.06 | 20.53 | 21.70 | 341,212 | +0.86(+4.12%) |
Sep 13, 2005 | 19.99 | 21.22 | 19.43 | 20.84 | 313,322 | +1.41(+7.25%) |
Sep 12, 2005 | 19.59 | 19.72 | 19.13 | 19.43 | 245,572 | +0.10(+0.53%) |
Sep 09, 2005 | 19.17 | 19.77 | 19.01 | 19.33 | 117,427 | +0.16(+0.83%) |
Sep 08, 2005 | 19.78 | 19.93 | 19.00 | 19.17 | 243,993 | -0.33(-1.67%) |
Sep 07, 2005 | 18.88 | 19.68 | 18.66 | 19.50 | 221,156 | +0.87(+4.66%) |
Sep 06, 2005 | 18.47 | 19.95 | 18.38 | 18.63 | 350,872 | +0.21(+1.11%) |
Sep 02, 2005 | 18.25 | 18.47 | 18.25 | 18.42 | 152,354 | +0.21(+1.13%) |
Sep 01, 2005 | 18.09 | 18.27 | 17.97 | 18.22 | 244,290 | +0.21(+1.19%) |
Aug 31, 2005 | 18.13 | 18.14 | 17.83 | 18.00 | 246,715 | +0.09(+0.52%) |
Aug 30, 2005 | 18.40 | 18.45 | 17.88 | 17.91 | 492,143 | +0.12(+0.68%) |
Aug 29, 2005 | 17.89 | 18.10 | 17.57 | 17.79 | 193,734 | -0.02(-0.11%) |
Aug 26, 2005 | 18.20 | 18.37 | 17.71 | 17.81 | 140,675 | -0.28(-1.55%) |
Aug 25, 2005 | 17.35 | 18.18 | 17.30 | 18.09 | 135,083 | +0.79(+4.58%) |
Aug 24, 2005 | 17.07 | 17.72 | 16.79 | 17.30 | 289,073 | +0.26(+1.53%) |
Aug 23, 2005 | 16.78 | 17.16 | 16.72 | 17.03 | 168,061 | +0.26(+1.56%) |
Aug 22, 2005 | 17.28 | 17.30 | 16.43 | 16.77 | 131,789 | -0.29(-1.70%) |
Aug 19, 2005 | 16.40 | 17.30 | 16.40 | 17.06 | 177,221 | +0.58(+3.51%) |
Aug 18, 2005 | 16.83 | 16.86 | 15.44 | 16.48 | 174,857 | -0.43(-2.54%) |
Aug 17, 2005 | 17.03 | 17.25 | 16.68 | 16.91 | 120,439 | -0.17(-0.98%) |
Aug 16, 2005 | 17.15 | 17.28 | 16.98 | 17.08 | 179,961 | -0.13(-0.76%) |
Aug 15, 2005 | 16.98 | 17.30 | 16.74 | 17.21 | 292,287 | +0.47(+2.79%) |
Aug 12, 2005 | 16.05 | 16.86 | 15.92 | 16.74 | 212,561 | +0.19(+1.13%) |
Aug 11, 2005 | 16.25 | 16.60 | 15.64 | 16.56 | 122,903 | +0.31(+1.89%) |
Aug 10, 2005 | 16.40 | 16.62 | 15.82 | 16.25 | 458,176 | -0.07(-0.40%) |
Aug 09, 2005 | 15.67 | 16.43 | 15.58 | 16.32 | 353,271 | +0.52(+3.31%) |
Aug 08, 2005 | 14.97 | 16.08 | 14.91 | 15.79 | 280,331 | +0.90(+6.08%) |
Aug 05, 2005 | 14.64 | 15.01 | 14.15 | 14.89 | 122,877 | +0.13(+0.88%) |
Aug 04, 2005 | 15.08 | 15.08 | 14.47 | 14.76 | 199,471 | -0.12(-0.81%) |
Aug 03, 2005 | 14.87 | 15.12 | 14.70 | 14.88 | 244,115 | +0.08(+0.57%) |
Aug 02, 2005 | 14.27 | 14.79 | 14.18 | 14.79 | 106,525 | +0.62(+4.34%) |