Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.79 | 19.94 | 19.37 | 19.59 | 1,836,624 | -0.11(-0.55%) |
Jun 29, 2006 | 19.01 | 19.79 | 18.97 | 19.70 | 870,099 | +0.89(+4.71%) |
Jun 28, 2006 | 18.71 | 18.94 | 18.46 | 18.81 | 822,849 | +0.23(+1.23%) |
Jun 27, 2006 | 19.25 | 19.38 | 18.50 | 18.58 | 1,286,250 | -0.30(-1.57%) |
Jun 26, 2006 | 18.26 | 18.93 | 18.10 | 18.88 | 923,824 | +0.61(+3.35%) |
Jun 23, 2006 | 18.11 | 18.42 | 17.97 | 18.27 | 718,024 | +0.35(+1.98%) |
Jun 22, 2006 | 17.91 | 18.23 | 17.83 | 17.91 | 972,649 | +0.00(+0.00%) |
Jun 21, 2006 | 17.46 | 18.15 | 17.35 | 17.91 | 1,641,499 | +0.59(+3.40%) |
Jun 20, 2006 | 17.43 | 17.93 | 17.31 | 17.33 | 1,220,975 | -0.27(-1.56%) |
Jun 19, 2006 | 18.63 | 18.63 | 17.57 | 17.60 | 933,799 | -1.12(-5.98%) |
Jun 16, 2006 | 18.76 | 18.86 | 18.16 | 18.72 | 1,722,349 | -0.12(-0.64%) |
Jun 15, 2006 | 17.43 | 18.86 | 17.43 | 18.84 | 1,720,074 | +1.64(+9.53%) |
Jun 14, 2006 | 16.97 | 17.52 | 16.66 | 17.20 | 905,624 | +0.29(+1.72%) |
Jun 13, 2006 | 17.31 | 17.87 | 16.66 | 16.91 | 1,306,900 | -0.58(-3.30%) |
Jun 12, 2006 | 18.57 | 18.57 | 17.46 | 17.49 | 960,924 | -0.99(-5.38%) |
Jun 09, 2006 | 18.95 | 19.03 | 18.06 | 18.48 | 783,999 | -0.30(-1.61%) |
Jun 08, 2006 | 18.43 | 18.86 | 17.68 | 18.78 | 1,859,549 | +0.04(+0.21%) |
Jun 07, 2006 | 19.55 | 19.56 | 18.71 | 18.74 | 1,741,949 | -0.91(-4.65%) |
Jun 06, 2006 | 19.70 | 19.91 | 19.37 | 19.66 | 1,505,349 | -0.06(-0.29%) |
Jun 05, 2006 | 20.82 | 20.97 | 19.69 | 19.71 | 1,667,399 | -1.01(-4.85%) |
Jun 02, 2006 | 20.14 | 20.77 | 20.10 | 20.72 | 2,173,675 | +0.86(+4.35%) |
Jun 01, 2006 | 19.63 | 20.02 | 19.30 | 19.86 | 1,523,199 | +0.01(+0.03%) |
May 31, 2006 | 19.15 | 19.89 | 19.11 | 19.85 | 1,049,650 | +0.66(+3.42%) |
May 30, 2006 | 19.88 | 19.92 | 19.15 | 19.19 | 1,284,500 | -0.46(-2.33%) |
May 26, 2006 | 19.51 | 19.99 | 19.46 | 19.65 | 907,024 | +0.21(+1.06%) |
May 25, 2006 | 19.46 | 19.53 | 19.03 | 19.45 | 1,483,124 | +0.33(+1.73%) |
May 24, 2006 | 19.31 | 19.71 | 18.66 | 19.11 | 1,593,199 | -0.42(-2.14%) |
May 23, 2006 | 19.89 | 20.51 | 19.45 | 19.53 | 1,659,174 | -0.14(-0.73%) |
May 22, 2006 | 18.57 | 19.88 | 18.57 | 19.67 | 2,690,800 | -0.54(-2.68%) |
May 19, 2006 | 20.23 | 20.55 | 19.50 | 20.22 | 1,585,849 | -0.28(-1.37%) |
May 18, 2006 | 21.57 | 21.65 | 20.36 | 20.50 | 1,254,575 | -1.11(-5.13%) |
May 17, 2006 | 21.98 | 22.35 | 21.27 | 21.61 | 820,399 | -0.42(-1.89%) |
May 16, 2006 | 22.37 | 22.58 | 21.67 | 22.02 | 1,061,375 | -0.09(-0.41%) |
May 15, 2006 | 21.85 | 22.30 | 21.39 | 22.11 | 1,225,700 | -0.82(-3.59%) |
May 12, 2006 | 23.49 | 23.62 | 22.65 | 22.94 | 1,060,150 | -1.09(-4.54%) |
May 11, 2006 | 24.60 | 24.86 | 23.92 | 24.03 | 1,232,175 | -0.23(-0.94%) |
May 10, 2006 | 24.50 | 24.52 | 23.87 | 24.26 | 1,393,700 | -0.29(-1.16%) |
May 09, 2006 | 24.26 | 24.79 | 24.11 | 24.54 | 893,724 | +0.34(+1.42%) |
May 08, 2006 | 24.11 | 24.32 | 23.89 | 24.20 | 1,182,650 | -0.30(-1.24%) |
May 05, 2006 | 24.34 | 25.07 | 24.34 | 24.50 | 1,693,299 | +0.33(+1.37%) |
May 04, 2006 | 23.61 | 24.19 | 23.18 | 24.17 | 2,425,850 | +0.49(+2.05%) |
May 03, 2006 | 23.90 | 23.99 | 23.15 | 23.69 | 1,133,475 | -0.35(-1.47%) |
May 02, 2006 | 23.86 | 24.20 | 23.63 | 24.04 | 811,299 | +0.47(+1.99%) |
May 01, 2006 | 23.16 | 23.92 | 23.16 | 23.57 | 1,270,675 | +0.50(+2.18%) |
Apr 28, 2006 | 22.73 | 23.46 | 22.73 | 23.07 | 716,799 | +0.57(+2.54%) |
Apr 27, 2006 | 22.57 | 23.47 | 21.83 | 22.50 | 1,811,949 | -0.57(-2.48%) |
Apr 26, 2006 | 23.38 | 23.94 | 22.90 | 23.07 | 1,054,025 | -0.27(-1.15%) |
Apr 25, 2006 | 23.94 | 24.00 | 23.00 | 23.34 | 1,472,624 | +0.33(+1.42%) |
Apr 24, 2006 | 23.13 | 23.26 | 22.66 | 23.01 | 812,874 | -0.38(-1.64%) |
Apr 21, 2006 | 23.85 | 23.85 | 23.04 | 23.39 | 1,020,249 | -0.07(-0.29%) |
Apr 20, 2006 | 23.66 | 23.77 | 22.88 | 23.46 | 1,179,850 | -0.14(-0.58%) |
Apr 19, 2006 | 22.88 | 23.71 | 22.81 | 23.60 | 787,674 | +0.67(+2.94%) |
Apr 18, 2006 | 22.22 | 23.04 | 22.34 | 22.93 | 1,242,675 | +0.70(+3.16%) |
Apr 17, 2006 | 21.77 | 22.48 | 21.66 | 22.22 | 1,266,300 | +0.79(+3.71%) |
Apr 13, 2006 | 21.53 | 21.53 | 21.09 | 21.43 | 1,105,300 | -0.10(-0.48%) |
Apr 12, 2006 | 21.83 | 21.99 | 21.35 | 21.53 | 957,774 | -0.34(-1.54%) |
Apr 11, 2006 | 22.57 | 22.59 | 21.62 | 21.87 | 1,261,400 | -0.42(-1.90%) |
Apr 10, 2006 | 22.46 | 22.71 | 22.06 | 22.29 | 1,781,849 | +0.10(+0.44%) |
Apr 07, 2006 | 22.60 | 22.64 | 22.15 | 22.19 | 2,065,349 | -0.47(-2.09%) |
Apr 06, 2006 | 22.35 | 22.85 | 22.27 | 22.67 | 1,485,399 | +0.37(+1.64%) |
Apr 05, 2006 | 21.63 | 22.51 | 21.58 | 22.30 | 2,708,475 | +0.78(+3.64%) |
Apr 04, 2006 | 21.17 | 21.58 | 20.60 | 21.52 | 698,950 | +0.59(+2.81%) |
Apr 03, 2006 | 21.49 | 21.79 | 20.83 | 20.93 | 911,399 | -0.13(-0.60%) |
Mar 31, 2006 | 21.07 | 21.24 | 20.69 | 21.06 | 741,474 | -0.23(-1.07%) |
Mar 30, 2006 | 21.11 | 21.70 | 21.05 | 21.29 | 1,973,474 | +0.41(+1.94%) |
Mar 29, 2006 | 20.34 | 20.91 | 20.31 | 20.88 | 2,114,000 | +0.56(+2.76%) |
Mar 28, 2006 | 20.31 | 20.54 | 20.23 | 20.32 | 1,364,475 | +0.29(+1.45%) |
Mar 27, 2006 | 20.14 | 20.33 | 19.85 | 20.03 | 1,252,125 | -0.17(-0.85%) |
Mar 24, 2006 | 19.61 | 20.32 | 19.61 | 20.20 | 1,031,099 | +0.59(+3.03%) |
Mar 23, 2006 | 19.09 | 19.86 | 18.95 | 19.61 | 1,283,625 | +0.66(+3.47%) |
Mar 22, 2006 | 18.50 | 19.20 | 18.43 | 18.95 | 1,225,175 | +0.38(+2.03%) |
Mar 21, 2006 | 18.63 | 19.23 | 18.44 | 18.57 | 1,001,349 | -0.37(-1.96%) |
Mar 20, 2006 | 19.37 | 19.69 | 18.84 | 18.94 | 1,022,524 | -0.41(-2.13%) |
Mar 17, 2006 | 19.84 | 19.86 | 19.22 | 19.35 | 1,188,425 | -0.45(-2.25%) |
Mar 16, 2006 | 19.54 | 19.99 | 19.17 | 19.80 | 712,599 | +0.25(+1.29%) |
Mar 15, 2006 | 19.43 | 19.59 | 19.13 | 19.55 | 919,274 | +0.03(+0.15%) |
Mar 14, 2006 | 19.28 | 19.59 | 18.95 | 19.52 | 730,799 | +0.32(+1.67%) |
Mar 13, 2006 | 19.15 | 19.43 | 19.09 | 19.20 | 1,064,700 | +0.27(+1.45%) |
Mar 10, 2006 | 18.31 | 19.17 | 17.91 | 18.93 | 1,293,600 | +0.47(+2.54%) |
Mar 09, 2006 | 18.79 | 18.91 | 18.43 | 18.46 | 1,247,050 | -0.09(-0.49%) |
Mar 08, 2006 | 18.38 | 18.90 | 18.15 | 18.55 | 1,299,725 | -0.22(-1.19%) |
Mar 07, 2006 | 19.00 | 19.09 | 18.60 | 18.77 | 1,447,949 | -0.52(-2.70%) |
Mar 06, 2006 | 20.03 | 20.06 | 19.07 | 19.29 | 1,366,750 | -0.96(-4.74%) |
Mar 03, 2006 | 20.17 | 20.53 | 20.09 | 20.25 | 748,124 | -0.09(-0.45%) |
Mar 02, 2006 | 20.00 | 20.63 | 19.86 | 20.34 | 1,080,975 | +0.09(+0.42%) |
Mar 01, 2006 | 19.73 | 20.57 | 19.62 | 20.26 | 1,222,725 | +0.53(+2.66%) |
Feb 28, 2006 | 20.00 | 20.03 | 19.43 | 19.73 | 1,493,974 | -0.27(-1.34%) |
Feb 27, 2006 | 20.46 | 20.58 | 19.77 | 20.00 | 1,028,474 | -0.71(-3.42%) |
Feb 24, 2006 | 21.00 | 21.02 | 20.63 | 20.71 | 1,319,325 | +0.30(+1.46%) |
Feb 23, 2006 | 20.35 | 20.95 | 20.15 | 20.41 | 1,332,275 | -0.10(-0.50%) |
Feb 22, 2006 | 20.77 | 20.81 | 20.25 | 20.51 | 764,574 | -0.38(-1.83%) |
Feb 21, 2006 | 21.29 | 21.34 | 20.58 | 20.90 | 1,789,374 | +0.58(+2.87%) |
Feb 17, 2006 | 20.57 | 20.75 | 20.19 | 20.31 | 1,198,400 | -0.23(-1.11%) |
Feb 16, 2006 | 20.17 | 20.59 | 20.10 | 20.54 | 2,027,199 | +0.62(+3.13%) |
Feb 15, 2006 | 20.58 | 20.81 | 19.67 | 19.92 | 1,440,249 | -0.60(-2.92%) |
Feb 14, 2006 | 20.86 | 21.13 | 20.44 | 20.52 | 1,741,774 | -0.74(-3.47%) |
Feb 13, 2006 | 21.69 | 21.94 | 20.98 | 21.26 | 1,453,899 | -0.59(-2.69%) |
Feb 10, 2006 | 20.83 | 21.99 | 20.83 | 21.85 | 1,922,724 | +0.47(+2.19%) |
Feb 09, 2006 | 21.14 | 22.86 | 21.14 | 21.38 | 3,439,099 | +0.68(+3.29%) |
Feb 08, 2006 | 21.74 | 21.74 | 20.17 | 20.70 | 2,525,250 | -0.45(-2.13%) |
Feb 07, 2006 | 22.34 | 22.34 | 20.97 | 21.15 | 1,985,374 | -1.57(-6.89%) |
Feb 06, 2006 | 21.58 | 22.75 | 22.09 | 22.71 | 1,628,024 | +0.60(+2.71%) |
Feb 03, 2006 | 21.94 | 22.54 | 21.49 | 22.11 | 1,436,924 | +0.09(+0.42%) |
Feb 02, 2006 | 22.29 | 22.83 | 21.62 | 22.02 | 1,482,774 | -0.53(-2.36%) |
Feb 01, 2006 | 23.43 | 23.60 | 22.53 | 22.55 | 1,162,350 | -0.82(-3.50%) |
Jan 31, 2006 | 23.51 | 23.67 | 23.09 | 23.37 | 1,158,150 | -0.38(-1.59%) |
Jan 30, 2006 | 23.20 | 24.02 | 23.17 | 23.75 | 775,599 | +0.89(+3.90%) |
Jan 27, 2006 | 22.27 | 23.83 | 22.57 | 22.86 | 1,646,399 | +0.59(+2.64%) |
Jan 26, 2006 | 22.57 | 22.67 | 21.63 | 22.27 | 2,314,550 | -0.16(-0.71%) |
Jan 25, 2006 | 23.85 | 23.85 | 22.22 | 22.43 | 2,230,900 | -1.42(-5.94%) |
Jan 24, 2006 | 23.46 | 24.11 | 23.21 | 23.85 | 1,284,850 | +0.25(+1.04%) |
Jan 23, 2006 | 23.17 | 23.78 | 23.01 | 23.60 | 2,182,250 | +0.48(+2.08%) |
Jan 20, 2006 | 23.71 | 24.00 | 22.89 | 23.12 | 1,211,525 | -0.31(-1.34%) |
Jan 19, 2006 | 22.42 | 23.65 | 22.39 | 23.43 | 1,081,500 | +1.09(+4.88%) |
Jan 18, 2006 | 22.38 | 22.40 | 21.78 | 22.34 | 1,257,550 | +0.11(+0.49%) |
Jan 17, 2006 | 22.03 | 22.35 | 21.99 | 22.23 | 1,136,800 | +0.52(+2.39%) |
Jan 13, 2006 | 21.16 | 21.85 | 21.06 | 21.71 | 1,365,000 | +0.05(+0.24%) |
Jan 12, 2006 | 22.24 | 22.29 | 21.45 | 21.66 | 950,074 | -0.29(-1.33%) |
Jan 11, 2006 | 21.66 | 22.06 | 21.20 | 21.95 | 1,119,825 | +0.27(+1.27%) |
Jan 10, 2006 | 21.21 | 21.74 | 21.21 | 21.68 | 993,824 | +0.51(+2.40%) |
Jan 09, 2006 | 21.01 | 21.41 | 20.79 | 21.17 | 1,639,749 | +0.17(+0.79%) |
Jan 06, 2006 | 20.46 | 21.28 | 20.46 | 21.01 | 2,376,850 | +0.78(+3.87%) |
Jan 05, 2006 | 20.11 | 20.31 | 19.53 | 20.22 | 1,852,374 | -0.03(-0.14%) |
Jan 04, 2006 | 19.44 | 20.49 | 19.33 | 20.25 | 1,945,649 | +0.45(+2.28%) |
Jan 03, 2006 | 18.34 | 19.92 | 18.34 | 19.80 | 2,219,350 | +1.70(+9.37%) |
Dec 30, 2005 | 18.16 | 18.51 | 17.94 | 18.10 | 736,224 | -0.20(-1.09%) |
Dec 29, 2005 | 18.50 | 18.73 | 18.22 | 18.30 | 812,174 | -0.23(-1.23%) |
Dec 28, 2005 | 18.19 | 18.81 | 18.16 | 18.53 | 902,999 | +0.15(+0.81%) |
Dec 27, 2005 | 19.29 | 19.29 | 18.01 | 18.38 | 1,143,800 | -0.90(-4.68%) |
Dec 23, 2005 | 19.46 | 19.46 | 18.89 | 19.29 | 615,300 | -0.20(-1.03%) |
Dec 22, 2005 | 19.59 | 19.74 | 19.26 | 19.49 | 562,450 | -0.09(-0.47%) |
Dec 21, 2005 | 19.83 | 19.90 | 19.32 | 19.58 | 666,575 | -0.05(-0.23%) |
Dec 20, 2005 | 19.19 | 19.68 | 19.17 | 19.62 | 1,362,375 | +0.29(+1.51%) |
Dec 19, 2005 | 19.77 | 19.86 | 19.15 | 19.33 | 1,153,425 | -0.49(-2.45%) |
Dec 16, 2005 | 20.27 | 20.27 | 19.75 | 19.82 | 1,384,775 | -0.46(-2.28%) |
Dec 15, 2005 | 20.59 | 20.66 | 19.93 | 20.28 | 926,624 | -0.31(-1.50%) |
Dec 14, 2005 | 20.27 | 20.69 | 20.12 | 20.59 | 1,117,900 | +0.05(+0.22%) |
Dec 13, 2005 | 20.82 | 20.89 | 20.43 | 20.54 | 1,218,175 | -0.22(-1.07%) |
Dec 12, 2005 | 21.14 | 21.21 | 20.57 | 20.77 | 1,751,049 | -0.13(-0.63%) |
Dec 09, 2005 | 20.91 | 20.94 | 20.66 | 20.90 | 1,791,649 | +0.03(+0.14%) |
Dec 08, 2005 | 20.06 | 20.87 | 20.01 | 20.87 | 1,774,324 | +0.83(+4.13%) |
Dec 07, 2005 | 20.11 | 20.29 | 19.94 | 20.04 | 1,133,650 | +0.07(+0.34%) |
Dec 06, 2005 | 19.73 | 20.16 | 19.71 | 19.97 | 855,049 | +0.25(+1.25%) |
Dec 05, 2005 | 20.07 | 20.46 | 19.66 | 19.73 | 1,423,274 | -0.13(-0.66%) |
Dec 02, 2005 | 19.44 | 19.86 | 19.14 | 19.86 | 982,799 | +0.04(+0.20%) |
Dec 01, 2005 | 19.59 | 19.85 | 19.54 | 19.82 | 1,442,349 | +0.35(+1.82%) |
Nov 30, 2005 | 18.99 | 19.65 | 18.63 | 19.46 | 1,121,575 | +0.73(+3.87%) |
Nov 29, 2005 | 19.09 | 19.51 | 18.53 | 18.74 | 1,220,800 | -0.31(-1.62%) |
Nov 28, 2005 | 19.77 | 19.79 | 19.03 | 19.05 | 1,061,375 | -0.79(-3.98%) |
Nov 25, 2005 | 20.06 | 20.14 | 19.70 | 19.83 | 256,374 | -0.21(-1.03%) |
Nov 23, 2005 | 19.54 | 20.21 | 19.32 | 20.04 | 1,157,800 | +0.37(+1.86%) |
Nov 22, 2005 | 19.14 | 19.77 | 19.05 | 19.67 | 1,106,175 | +0.62(+3.27%) |
Nov 21, 2005 | 18.79 | 19.09 | 18.51 | 19.05 | 1,034,774 | +0.49(+2.62%) |
Nov 18, 2005 | 18.74 | 18.74 | 18.25 | 18.57 | 803,249 | -0.01(-0.06%) |
Nov 17, 2005 | 18.93 | 19.11 | 18.34 | 18.58 | 1,154,475 | -0.27(-1.46%) |
Nov 16, 2005 | 18.00 | 18.86 | 17.77 | 18.85 | 1,665,474 | +0.85(+4.73%) |
Nov 15, 2005 | 18.10 | 18.71 | 17.93 | 18.00 | 699,824 | -0.13(-0.72%) |
Nov 14, 2005 | 18.25 | 18.46 | 17.91 | 18.13 | 697,550 | +0.38(+2.16%) |
Nov 11, 2005 | 17.83 | 18.14 | 17.54 | 17.75 | 865,199 | -0.14(-0.80%) |
Nov 10, 2005 | 18.83 | 18.86 | 17.83 | 17.89 | 1,568,349 | -1.09(-5.75%) |
Nov 09, 2005 | 18.93 | 19.57 | 18.46 | 18.98 | 821,099 | +0.04(+0.21%) |
Nov 08, 2005 | 18.63 | 19.35 | 18.51 | 18.94 | 722,924 | +0.09(+0.49%) |
Nov 07, 2005 | 19.10 | 19.14 | 18.47 | 18.85 | 732,899 | -0.25(-1.32%) |
Nov 04, 2005 | 19.90 | 19.94 | 18.92 | 19.10 | 794,324 | -0.75(-3.80%) |
Nov 03, 2005 | 19.70 | 20.10 | 19.63 | 19.86 | 1,267,175 | +0.51(+2.66%) |
Nov 02, 2005 | 18.69 | 19.37 | 18.58 | 19.34 | 1,725,674 | +0.76(+4.09%) |
Nov 01, 2005 | 19.43 | 19.57 | 18.19 | 18.58 | 2,010,749 | -0.33(-1.75%) |
Oct 31, 2005 | 18.20 | 18.91 | 18.14 | 18.91 | 937,649 | +0.77(+4.25%) |
Oct 28, 2005 | 17.66 | 18.26 | 17.20 | 18.14 | 825,999 | +0.51(+2.88%) |
Oct 27, 2005 | 18.42 | 18.56 | 17.62 | 17.63 | 781,024 | -0.65(-3.53%) |
Oct 26, 2005 | 18.42 | 18.94 | 17.87 | 18.28 | 869,574 | -0.21(-1.11%) |
Oct 25, 2005 | 18.03 | 18.51 | 17.94 | 18.49 | 970,024 | +0.54(+2.99%) |
Oct 24, 2005 | 17.08 | 17.99 | 16.92 | 17.95 | 860,124 | +0.79(+4.60%) |
Oct 21, 2005 | 16.74 | 17.42 | 16.72 | 17.16 | 999,774 | +0.02(+0.13%) |
Oct 20, 2005 | 17.83 | 17.89 | 16.58 | 17.14 | 1,189,475 | -0.74(-4.15%) |
Oct 19, 2005 | 17.58 | 17.88 | 16.95 | 17.88 | 1,474,024 | +0.02(+0.13%) |
Oct 18, 2005 | 18.23 | 18.63 | 17.74 | 17.86 | 834,224 | -0.45(-2.44%) |
Oct 17, 2005 | 18.57 | 18.71 | 18.07 | 18.30 | 523,074 | -0.02(-0.09%) |
Oct 14, 2005 | 17.60 | 18.40 | 17.52 | 18.32 | 953,224 | +0.54(+3.05%) |
Oct 13, 2005 | 18.31 | 18.62 | 17.29 | 17.78 | 1,877,749 | -0.79(-4.28%) |
Oct 12, 2005 | 18.86 | 19.04 | 18.31 | 18.57 | 1,062,775 | -0.23(-1.22%) |
Oct 11, 2005 | 18.28 | 18.84 | 18.19 | 18.80 | 1,400,349 | +0.89(+4.94%) |
Oct 10, 2005 | 18.92 | 18.92 | 17.82 | 17.91 | 1,020,599 | -0.46(-2.52%) |
Oct 07, 2005 | 18.06 | 18.57 | 18.03 | 18.38 | 958,649 | +0.43(+2.42%) |
Oct 06, 2005 | 17.15 | 19.00 | 17.15 | 17.94 | 2,190,125 | -1.29(-6.69%) |
Oct 05, 2005 | 19.70 | 19.74 | 19.09 | 19.23 | 1,384,600 | -0.45(-2.29%) |
Oct 04, 2005 | 20.69 | 20.75 | 19.68 | 19.68 | 879,199 | -1.01(-4.86%) |
Oct 03, 2005 | 21.09 | 21.47 | 20.43 | 20.69 | 975,624 | -0.06(-0.30%) |
Sep 30, 2005 | 20.86 | 21.31 | 20.53 | 20.75 | 1,691,199 | +0.02(+0.08%) |
Sep 29, 2005 | 19.73 | 20.75 | 19.71 | 20.73 | 1,852,374 | +1.14(+5.80%) |
Sep 28, 2005 | 19.43 | 19.72 | 19.31 | 19.59 | 772,274 | +0.23(+1.21%) |
Sep 27, 2005 | 19.38 | 19.57 | 19.00 | 19.36 | 991,374 | +0.01(+0.03%) |
Sep 26, 2005 | 18.43 | 19.38 | 18.43 | 19.35 | 875,524 | +0.89(+4.80%) |
Sep 23, 2005 | 18.47 | 18.62 | 18.13 | 18.47 | 629,825 | -0.10(-0.55%) |
Sep 22, 2005 | 19.43 | 19.49 | 17.86 | 18.57 | 1,108,100 | -0.55(-2.87%) |
Sep 21, 2005 | 19.14 | 19.53 | 19.01 | 19.12 | 1,102,500 | +0.27(+1.42%) |
Sep 20, 2005 | 19.22 | 19.38 | 18.49 | 18.85 | 1,179,150 | -0.38(-1.96%) |
Sep 19, 2005 | 18.86 | 19.30 | 18.80 | 19.23 | 1,072,400 | +0.51(+2.75%) |
Sep 16, 2005 | 18.85 | 18.86 | 18.52 | 18.71 | 974,399 | -0.14(-0.73%) |
Sep 15, 2005 | 18.83 | 18.97 | 18.49 | 18.85 | 561,925 | +0.09(+0.46%) |
Sep 14, 2005 | 18.73 | 18.86 | 18.62 | 18.77 | 661,675 | +0.15(+0.80%) |
Sep 13, 2005 | 18.74 | 18.94 | 18.51 | 18.62 | 896,349 | -0.37(-1.96%) |
Sep 12, 2005 | 19.54 | 19.54 | 18.93 | 18.99 | 795,724 | -0.55(-2.84%) |
Sep 09, 2005 | 19.49 | 19.55 | 19.34 | 19.54 | 1,443,224 | +0.06(+0.29%) |
Sep 08, 2005 | 19.49 | 19.69 | 19.29 | 19.49 | 949,899 | -0.01(-0.03%) |
Sep 07, 2005 | 19.28 | 19.53 | 19.00 | 19.49 | 1,009,574 | +0.35(+1.85%) |
Sep 06, 2005 | 19.50 | 19.71 | 18.66 | 19.14 | 1,400,874 | -0.10(-0.51%) |
Sep 02, 2005 | 20.10 | 20.13 | 19.09 | 19.23 | 1,086,575 | -0.87(-4.32%) |
Sep 01, 2005 | 22.41 | 22.41 | 19.86 | 20.10 | 2,239,650 | +0.30(+1.50%) |
Aug 31, 2005 | 19.71 | 20.34 | 19.48 | 19.81 | 2,773,925 | +0.95(+5.03%) |
Aug 30, 2005 | 18.14 | 19.13 | 18.10 | 18.86 | 1,809,149 | +0.86(+4.76%) |
Aug 29, 2005 | 18.14 | 18.41 | 17.71 | 18.00 | 1,332,450 | +0.43(+2.44%) |
Aug 26, 2005 | 17.57 | 17.94 | 17.45 | 17.57 | 632,450 | -0.29(-1.63%) |
Aug 25, 2005 | 17.70 | 17.92 | 17.66 | 17.86 | 499,799 | +0.16(+0.90%) |
Aug 24, 2005 | 17.35 | 17.85 | 17.31 | 17.70 | 785,224 | +0.40(+2.31%) |
Aug 23, 2005 | 17.43 | 17.63 | 16.96 | 17.30 | 915,074 | -0.06(-0.33%) |
Aug 22, 2005 | 17.80 | 17.89 | 17.11 | 17.36 | 1,244,075 | -0.19(-1.07%) |
Aug 19, 2005 | 17.14 | 17.55 | 17.08 | 17.55 | 1,189,300 | +0.55(+3.26%) |
Aug 18, 2005 | 16.80 | 17.43 | 16.69 | 16.99 | 961,449 | +0.07(+0.41%) |
Aug 17, 2005 | 17.31 | 17.54 | 16.70 | 16.93 | 1,670,899 | -0.50(-2.89%) |
Aug 16, 2005 | 17.80 | 17.90 | 17.32 | 17.43 | 1,040,899 | -0.50(-2.80%) |
Aug 15, 2005 | 18.34 | 18.38 | 17.43 | 17.93 | 1,373,750 | -0.38(-2.06%) |
Aug 12, 2005 | 18.95 | 19.03 | 18.15 | 18.31 | 1,101,625 | -0.50(-2.64%) |
Aug 11, 2005 | 18.59 | 18.81 | 18.43 | 18.81 | 1,327,550 | +0.25(+1.35%) |
Aug 10, 2005 | 18.58 | 18.66 | 18.32 | 18.55 | 1,675,274 | +0.13(+0.68%) |
Aug 09, 2005 | 19.11 | 19.14 | 18.31 | 18.43 | 1,245,650 | -0.57(-2.98%) |
Aug 08, 2005 | 18.40 | 19.47 | 18.40 | 18.99 | 1,507,099 | +0.66(+3.58%) |
Aug 05, 2005 | 18.97 | 18.99 | 18.12 | 18.34 | 829,499 | -0.38(-2.02%) |
Aug 04, 2005 | 18.75 | 18.91 | 18.55 | 18.71 | 1,061,200 | -0.10(-0.52%) |
Aug 03, 2005 | 19.17 | 19.66 | 18.60 | 18.81 | 2,461,550 | +0.33(+1.76%) |
Aug 02, 2005 | 18.00 | 18.51 | 17.78 | 18.49 | 1,998,499 | +1.02(+5.82%) |
Aug 01, 2005 | 17.49 | 17.71 | 17.11 | 17.47 | 1,616,824 | +0.57(+3.35%) |
Jul 29, 2005 | 17.19 | 17.19 | 16.60 | 16.90 | 1,061,375 | +0.05(+0.31%) |
Jul 28, 2005 | 17.00 | 17.03 | 16.57 | 16.85 | 739,374 | +0.19(+1.13%) |
Jul 27, 2005 | 16.57 | 16.69 | 16.23 | 16.66 | 1,103,025 | +0.26(+1.57%) |
Jul 26, 2005 | 16.34 | 16.51 | 16.07 | 16.41 | 1,026,374 | +0.13(+0.77%) |
Jul 25, 2005 | 16.18 | 16.40 | 16.04 | 16.28 | 918,049 | +0.17(+1.03%) |
Jul 22, 2005 | 15.23 | 16.18 | 15.23 | 16.11 | 1,204,350 | +1.01(+6.66%) |
Jul 21, 2005 | 15.39 | 15.51 | 14.97 | 15.11 | 464,449 | -0.36(-2.33%) |
Jul 20, 2005 | 15.27 | 15.53 | 15.13 | 15.47 | 381,849 | +0.20(+1.31%) |
Jul 19, 2005 | 14.77 | 15.27 | 14.76 | 15.27 | 388,149 | +0.59(+4.01%) |
Jul 18, 2005 | 14.97 | 15.05 | 14.50 | 14.68 | 1,153,250 | -0.27(-1.83%) |
Jul 15, 2005 | 15.03 | 15.25 | 14.87 | 14.95 | 596,225 | -0.14(-0.95%) |
Jul 14, 2005 | 15.43 | 15.53 | 15.05 | 15.10 | 1,079,575 | -0.26(-1.68%) |
Jul 13, 2005 | 15.57 | 15.74 | 15.30 | 15.35 | 1,442,174 | -0.22(-1.39%) |
Jul 12, 2005 | 15.11 | 15.62 | 15.09 | 15.57 | 1,205,575 | +0.43(+2.87%) |
Jul 11, 2005 | 15.20 | 15.28 | 15.06 | 15.14 | 1,334,200 | -0.07(-0.49%) |
Jul 08, 2005 | 15.06 | 15.31 | 15.02 | 15.21 | 1,190,875 | +0.40(+2.70%) |
Jul 07, 2005 | 14.77 | 14.91 | 14.51 | 14.81 | 1,004,674 | -0.07(-0.50%) |
Jul 06, 2005 | 14.89 | 15.23 | 14.77 | 14.89 | 1,142,225 | -0.01(-0.04%) |
Jul 05, 2005 | 14.37 | 14.95 | 14.34 | 14.89 | 1,660,924 | +0.58(+4.07%) |