Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.68 | 20.98 | 20.31 | 20.31 | 2,158,232 | -0.55(-2.64%) |
Jun 29, 2006 | 20.30 | 20.96 | 20.11 | 20.87 | 292,691 | +0.62(+3.05%) |
Jun 28, 2006 | 20.61 | 21.01 | 20.06 | 20.25 | 265,871 | -0.28(-1.37%) |
Jun 27, 2006 | 20.14 | 21.08 | 20.14 | 20.53 | 270,443 | +0.35(+1.71%) |
Jun 26, 2006 | 20.23 | 20.37 | 19.90 | 20.18 | 188,563 | -0.05(-0.23%) |
Jun 23, 2006 | 20.05 | 20.65 | 19.82 | 20.23 | 232,130 | +0.50(+2.51%) |
Jun 22, 2006 | 19.72 | 19.91 | 19.45 | 19.74 | 152,107 | +0.03(+0.14%) |
Jun 21, 2006 | 19.64 | 20.05 | 19.25 | 19.71 | 220,859 | +0.01(+0.05%) |
Jun 20, 2006 | 19.63 | 19.87 | 19.35 | 19.70 | 173,349 | +0.02(+0.10%) |
Jun 19, 2006 | 19.94 | 19.96 | 19.31 | 19.68 | 221,273 | -0.08(-0.43%) |
Jun 16, 2006 | 20.18 | 20.18 | 19.32 | 19.76 | 152,229 | -0.48(-2.35%) |
Jun 15, 2006 | 19.10 | 20.56 | 18.92 | 20.24 | 225,516 | +1.18(+6.18%) |
Jun 14, 2006 | 19.14 | 19.65 | 18.85 | 19.06 | 178,832 | -0.27(-1.40%) |
Jun 13, 2006 | 20.25 | 20.45 | 18.83 | 19.33 | 216,674 | -1.00(-4.92%) |
Jun 12, 2006 | 21.43 | 21.53 | 20.17 | 20.33 | 153,773 | -1.09(-5.10%) |
Jun 09, 2006 | 21.03 | 22.12 | 21.03 | 21.43 | 213,755 | +0.40(+1.91%) |
Jun 08, 2006 | 22.53 | 22.60 | 20.24 | 21.02 | 301,068 | -1.56(-6.91%) |
Jun 07, 2006 | 22.72 | 22.92 | 22.24 | 22.59 | 132,243 | -0.16(-0.70%) |
Jun 06, 2006 | 23.74 | 23.89 | 22.46 | 22.74 | 152,686 | -0.88(-3.72%) |
Jun 05, 2006 | 24.28 | 24.61 | 23.49 | 23.62 | 259,433 | -0.77(-3.14%) |
Jun 02, 2006 | 25.14 | 25.23 | 23.91 | 24.39 | 277,781 | -0.19(-0.76%) |
Jun 01, 2006 | 25.13 | 25.13 | 24.09 | 24.58 | 228,483 | +0.00(+0.00%) |
May 31, 2006 | 24.30 | 25.00 | 24.20 | 24.58 | 259,425 | +0.22(+0.92%) |
May 30, 2006 | 24.28 | 25.60 | 24.28 | 24.35 | 467,953 | -0.32(-1.29%) |
May 26, 2006 | 23.44 | 24.67 | 23.44 | 24.67 | 84,783 | +0.96(+4.06%) |
May 25, 2006 | 23.35 | 23.82 | 23.30 | 23.71 | 89,274 | +0.14(+0.59%) |
May 24, 2006 | 23.37 | 23.59 | 23.03 | 23.57 | 146,642 | +0.13(+0.56%) |
May 23, 2006 | 23.13 | 24.02 | 23.13 | 23.44 | 167,365 | +0.07(+0.32%) |
May 22, 2006 | 23.16 | 23.47 | 22.73 | 23.36 | 520,571 | +0.00(+0.00%) |
May 19, 2006 | 23.31 | 23.73 | 22.73 | 23.36 | 138,473 | +0.07(+0.32%) |
May 18, 2006 | 22.97 | 23.45 | 22.87 | 23.29 | 180,138 | +0.28(+1.22%) |
May 17, 2006 | 23.37 | 23.37 | 22.44 | 23.01 | 274,784 | -0.52(-2.22%) |
May 16, 2006 | 22.46 | 23.68 | 22.11 | 23.53 | 194,976 | +1.15(+5.14%) |
May 15, 2006 | 23.62 | 23.74 | 21.62 | 22.38 | 245,087 | -1.46(-6.12%) |
May 12, 2006 | 24.36 | 24.36 | 23.20 | 23.84 | 202,331 | -0.75(-3.04%) |
May 11, 2006 | 24.14 | 24.72 | 24.11 | 24.58 | 109,948 | +0.40(+1.66%) |
May 10, 2006 | 24.28 | 24.64 | 24.11 | 24.18 | 104,700 | -0.16(-0.65%) |
May 09, 2006 | 23.64 | 24.66 | 23.64 | 24.34 | 74,487 | +0.52(+2.20%) |
May 08, 2006 | 23.82 | 24.20 | 23.59 | 23.82 | 53,863 | -0.22(-0.93%) |
May 05, 2006 | 23.62 | 24.29 | 23.45 | 24.04 | 99,418 | +0.50(+2.10%) |
May 04, 2006 | 23.72 | 24.21 | 23.40 | 23.55 | 132,480 | -0.22(-0.94%) |
May 03, 2006 | 22.99 | 24.01 | 22.99 | 23.77 | 192,532 | +0.57(+2.46%) |
May 02, 2006 | 23.92 | 24.51 | 22.36 | 23.20 | 277,895 | -0.61(-2.55%) |
May 01, 2006 | 24.54 | 24.90 | 23.19 | 23.81 | 304,259 | -1.21(-4.82%) |
Apr 28, 2006 | 24.83 | 25.09 | 23.87 | 25.01 | 202,476 | -0.22(-0.89%) |
Apr 27, 2006 | 27.01 | 27.43 | 23.53 | 25.24 | 537,595 | -2.03(-7.44%) |
Apr 26, 2006 | 27.65 | 28.26 | 27.08 | 27.27 | 360,804 | -0.47(-1.68%) |
Apr 25, 2006 | 27.39 | 28.33 | 27.39 | 27.73 | 81,652 | +0.21(+0.75%) |
Apr 24, 2006 | 27.73 | 27.73 | 26.62 | 27.53 | 173,614 | -0.15(-0.54%) |
Apr 21, 2006 | 28.47 | 28.56 | 27.45 | 27.68 | 119,640 | -0.36(-1.30%) |
Apr 20, 2006 | 26.53 | 28.41 | 26.53 | 28.04 | 174,551 | +1.41(+5.30%) |
Apr 19, 2006 | 26.63 | 26.86 | 25.58 | 26.63 | 296,849 | +0.00(+0.00%) |
Apr 18, 2006 | 25.87 | 26.63 | 25.87 | 26.63 | 140,595 | +0.92(+3.56%) |
Apr 17, 2006 | 25.63 | 25.86 | 25.63 | 25.72 | 60,444 | +0.08(+0.33%) |
Apr 13, 2006 | 25.42 | 25.88 | 25.42 | 25.63 | 87,214 | +0.03(+0.11%) |
Apr 12, 2006 | 25.72 | 26.15 | 25.40 | 25.60 | 135,723 | -0.12(-0.47%) |
Apr 11, 2006 | 25.07 | 26.40 | 25.07 | 25.72 | 303,215 | +0.61(+2.42%) |
Apr 10, 2006 | 24.61 | 25.44 | 24.44 | 25.12 | 102,812 | +0.51(+2.09%) |
Apr 07, 2006 | 25.47 | 25.53 | 24.14 | 24.60 | 158,986 | -0.74(-2.91%) |
Apr 06, 2006 | 25.23 | 25.62 | 25.16 | 25.34 | 132,708 | +0.11(+0.44%) |
Apr 05, 2006 | 25.44 | 25.61 | 24.80 | 25.23 | 68,465 | -0.12(-0.48%) |
Apr 04, 2006 | 25.38 | 25.75 | 24.81 | 25.35 | 176,644 | +0.16(+0.63%) |
Apr 03, 2006 | 25.21 | 25.70 | 24.52 | 25.19 | 133,178 | +0.03(+0.11%) |
Mar 31, 2006 | 25.08 | 25.80 | 25.08 | 25.16 | 120,572 | -0.15(-0.59%) |
Mar 30, 2006 | 25.53 | 26.05 | 25.22 | 25.31 | 176,401 | -0.28(-1.10%) |
Mar 29, 2006 | 25.27 | 25.59 | 25.06 | 25.59 | 115,495 | +0.30(+1.18%) |
Mar 28, 2006 | 24.42 | 25.46 | 24.42 | 25.30 | 338,000 | +0.93(+3.84%) |
Mar 27, 2006 | 24.18 | 24.48 | 23.74 | 24.36 | 91,298 | +0.21(+0.89%) |
Mar 24, 2006 | 23.65 | 24.39 | 23.56 | 24.15 | 90,190 | +0.62(+2.62%) |
Mar 23, 2006 | 23.96 | 24.37 | 22.91 | 23.53 | 209,004 | -0.50(-2.10%) |
Mar 22, 2006 | 24.62 | 25.16 | 23.71 | 24.03 | 139,764 | -0.63(-2.54%) |
Mar 21, 2006 | 23.75 | 25.28 | 23.47 | 24.66 | 200,773 | +0.74(+3.09%) |
Mar 20, 2006 | 24.69 | 25.93 | 23.41 | 23.92 | 200,607 | -0.44(-1.80%) |
Mar 17, 2006 | 23.68 | 24.54 | 23.64 | 24.36 | 121,670 | +0.64(+2.68%) |
Mar 16, 2006 | 24.56 | 24.56 | 23.31 | 23.73 | 150,657 | -0.36(-1.47%) |
Mar 15, 2006 | 24.20 | 24.44 | 23.90 | 24.08 | 44,321 | -0.19(-0.77%) |
Mar 14, 2006 | 23.88 | 24.39 | 23.44 | 24.27 | 86,121 | +0.44(+1.84%) |
Mar 13, 2006 | 24.49 | 24.51 | 23.81 | 23.83 | 66,459 | -0.54(-2.22%) |
Mar 10, 2006 | 24.49 | 25.53 | 24.11 | 24.37 | 98,674 | -0.26(-1.06%) |
Mar 09, 2006 | 24.37 | 24.99 | 24.06 | 24.63 | 175,297 | +0.24(+1.00%) |
Mar 08, 2006 | 24.01 | 25.23 | 24.01 | 24.39 | 117,661 | +0.16(+0.66%) |
Mar 07, 2006 | 24.10 | 24.31 | 22.88 | 24.23 | 148,405 | +0.17(+0.70%) |
Mar 06, 2006 | 25.18 | 25.22 | 23.46 | 24.06 | 204,621 | -1.26(-4.98%) |
Mar 03, 2006 | 25.86 | 25.97 | 25.17 | 25.32 | 93,511 | -0.55(-2.13%) |
Mar 02, 2006 | 25.93 | 26.03 | 25.74 | 25.87 | 106,563 | +0.27(+1.06%) |
Mar 01, 2006 | 25.31 | 25.72 | 25.02 | 25.60 | 176,682 | +0.47(+1.86%) |
Feb 28, 2006 | 24.86 | 25.48 | 24.87 | 25.14 | 127,005 | +0.28(+1.13%) |
Feb 27, 2006 | 25.91 | 25.91 | 24.53 | 24.86 | 229,617 | -0.84(-3.27%) |
Feb 24, 2006 | 25.85 | 25.85 | 25.30 | 25.70 | 134,257 | +0.03(+0.11%) |
Feb 23, 2006 | 25.48 | 25.82 | 25.14 | 25.67 | 141,489 | +0.19(+0.73%) |
Feb 22, 2006 | 26.54 | 26.54 | 25.00 | 25.48 | 173,553 | -0.90(-3.40%) |
Feb 21, 2006 | 25.70 | 26.76 | 25.68 | 26.38 | 225,540 | +0.56(+2.17%) |
Feb 17, 2006 | 25.84 | 25.98 | 25.04 | 25.82 | 110,917 | +0.05(+0.18%) |
Feb 16, 2006 | 24.90 | 25.85 | 24.73 | 25.77 | 178,397 | +0.96(+3.88%) |
Feb 15, 2006 | 24.44 | 25.34 | 24.31 | 24.81 | 202,649 | +0.53(+2.19%) |
Feb 14, 2006 | 23.27 | 24.67 | 23.14 | 24.28 | 171,709 | +1.01(+4.34%) |
Feb 13, 2006 | 23.49 | 23.64 | 22.66 | 23.27 | 268,608 | -0.40(-1.70%) |
Feb 10, 2006 | 25.27 | 25.63 | 23.54 | 23.67 | 331,298 | -1.73(-6.81%) |
Feb 09, 2006 | 25.18 | 25.72 | 24.98 | 25.40 | 308,558 | +0.31(+1.23%) |
Feb 08, 2006 | 24.84 | 25.18 | 24.78 | 25.09 | 115,128 | +0.17(+0.67%) |
Feb 07, 2006 | 25.14 | 25.37 | 24.67 | 24.92 | 114,773 | -0.31(-1.22%) |
Feb 06, 2006 | 25.38 | 25.84 | 25.01 | 25.23 | 296,866 | -0.33(-1.28%) |
Feb 03, 2006 | 25.51 | 26.13 | 25.40 | 25.56 | 114,985 | +0.10(+0.40%) |
Feb 02, 2006 | 25.83 | 25.92 | 25.23 | 25.45 | 191,111 | -0.52(-2.01%) |
Feb 01, 2006 | 25.47 | 26.16 | 25.22 | 25.98 | 210,699 | +0.00(+0.00%) |
Jan 31, 2006 | 25.61 | 26.58 | 25.61 | 25.98 | 260,153 | +0.46(+1.79%) |
Jan 30, 2006 | 23.54 | 25.72 | 23.47 | 25.52 | 219,285 | +2.16(+9.24%) |
Jan 27, 2006 | 23.47 | 23.59 | 22.97 | 23.36 | 174,469 | -0.11(-0.48%) |
Jan 26, 2006 | 23.73 | 24.03 | 23.35 | 23.47 | 185,658 | -0.17(-0.71%) |
Jan 25, 2006 | 23.29 | 24.59 | 22.89 | 23.64 | 209,720 | +0.16(+0.68%) |
Jan 24, 2006 | 23.13 | 24.91 | 23.01 | 23.48 | 280,699 | +0.48(+2.08%) |
Jan 23, 2006 | 23.18 | 23.45 | 22.90 | 23.00 | 125,156 | -0.50(-2.11%) |
Jan 20, 2006 | 23.36 | 24.06 | 22.89 | 23.50 | 233,890 | +0.15(+0.64%) |
Jan 19, 2006 | 22.66 | 23.36 | 22.66 | 23.35 | 126,794 | +0.70(+3.09%) |
Jan 18, 2006 | 22.43 | 22.80 | 22.17 | 22.65 | 175,008 | +0.25(+1.13%) |
Jan 17, 2006 | 22.67 | 22.70 | 21.92 | 22.40 | 232,032 | -0.26(-1.15%) |
Jan 13, 2006 | 22.15 | 22.79 | 21.99 | 22.66 | 57,424 | +0.57(+2.58%) |
Jan 12, 2006 | 22.89 | 23.08 | 21.73 | 22.09 | 134,627 | -0.82(-3.59%) |
Jan 11, 2006 | 22.98 | 23.12 | 22.42 | 22.91 | 190,630 | +0.13(+0.57%) |
Jan 10, 2006 | 22.24 | 23.09 | 22.12 | 22.78 | 201,997 | +0.47(+2.09%) |
Jan 09, 2006 | 21.49 | 22.54 | 21.49 | 22.31 | 247,898 | +0.67(+3.11%) |
Jan 06, 2006 | 21.69 | 21.92 | 21.34 | 21.64 | 111,991 | +0.20(+0.91%) |
Jan 05, 2006 | 21.00 | 21.62 | 21.00 | 21.45 | 92,893 | +0.29(+1.37%) |
Jan 04, 2006 | 20.14 | 21.31 | 20.14 | 21.16 | 137,676 | +0.88(+4.33%) |
Jan 03, 2006 | 20.00 | 20.45 | 19.49 | 20.28 | 236,405 | -0.26(-1.27%) |
Dec 30, 2005 | 20.26 | 20.65 | 20.10 | 20.54 | 92,350 | -0.03(-0.14%) |
Dec 29, 2005 | 20.32 | 20.65 | 20.18 | 20.57 | 54,605 | +0.25(+1.24%) |
Dec 28, 2005 | 20.45 | 20.73 | 20.05 | 20.31 | 82,617 | +0.03(+0.14%) |
Dec 27, 2005 | 20.88 | 21.03 | 20.19 | 20.29 | 134,841 | +0.38(+1.92%) |
Dec 23, 2005 | 20.42 | 20.83 | 19.57 | 19.90 | 93,554 | -0.57(-2.78%) |
Dec 22, 2005 | 20.24 | 20.54 | 19.58 | 20.47 | 88,811 | +0.42(+2.10%) |
Dec 21, 2005 | 19.83 | 20.15 | 19.59 | 20.05 | 84,733 | +0.04(+0.19%) |
Dec 20, 2005 | 20.52 | 20.52 | 19.27 | 20.02 | 177,923 | -0.36(-1.79%) |
Dec 19, 2005 | 20.59 | 21.07 | 20.15 | 20.38 | 144,187 | -0.30(-1.45%) |
Dec 16, 2005 | 21.23 | 21.62 | 20.32 | 20.68 | 178,527 | -0.55(-2.60%) |
Dec 15, 2005 | 20.47 | 21.32 | 20.37 | 21.23 | 389,192 | +0.60(+2.90%) |
Dec 14, 2005 | 20.56 | 20.88 | 20.31 | 20.63 | 94,375 | -0.15(-0.72%) |
Dec 13, 2005 | 20.50 | 20.92 | 20.32 | 20.78 | 107,799 | +0.21(+1.00%) |
Dec 12, 2005 | 20.64 | 21.14 | 20.40 | 20.58 | 174,069 | +0.02(+0.09%) |
Dec 09, 2005 | 20.65 | 20.65 | 20.04 | 20.56 | 85,704 | +0.10(+0.50%) |
Dec 08, 2005 | 20.63 | 20.72 | 20.09 | 20.45 | 104,188 | +0.09(+0.46%) |
Dec 07, 2005 | 20.62 | 20.72 | 20.16 | 20.36 | 166,076 | -0.13(-0.64%) |
Dec 06, 2005 | 20.70 | 20.90 | 20.38 | 20.49 | 192,588 | +0.01(+0.05%) |
Dec 05, 2005 | 20.02 | 20.65 | 19.96 | 20.48 | 199,968 | +0.57(+2.86%) |
Dec 02, 2005 | 20.30 | 20.30 | 19.20 | 19.91 | 184,255 | -0.14(-0.70%) |
Dec 01, 2005 | 19.91 | 20.31 | 19.62 | 20.05 | 279,280 | +0.45(+2.29%) |
Nov 30, 2005 | 19.43 | 19.81 | 19.21 | 19.60 | 153,977 | +0.16(+0.82%) |
Nov 29, 2005 | 19.09 | 19.60 | 19.09 | 19.45 | 152,361 | +0.40(+2.11%) |
Nov 28, 2005 | 19.20 | 19.25 | 18.60 | 19.04 | 388,728 | -0.07(-0.34%) |
Nov 25, 2005 | 19.29 | 19.29 | 19.11 | 19.11 | 48,649 | -0.03(-0.15%) |
Nov 23, 2005 | 19.34 | 19.39 | 18.69 | 19.14 | 205,317 | -0.17(-0.87%) |
Nov 22, 2005 | 19.33 | 19.33 | 19.08 | 19.31 | 170,181 | +0.20(+1.03%) |
Nov 21, 2005 | 19.95 | 19.95 | 18.93 | 19.11 | 233,443 | -0.51(-2.62%) |
Nov 18, 2005 | 19.62 | 20.11 | 19.51 | 19.62 | 207,920 | +0.23(+1.20%) |
Nov 17, 2005 | 19.11 | 19.49 | 18.85 | 19.39 | 249,730 | +0.35(+1.82%) |
Nov 16, 2005 | 19.16 | 19.16 | 18.73 | 19.04 | 127,746 | +0.02(+0.10%) |
Nov 15, 2005 | 18.74 | 19.15 | 18.74 | 19.02 | 197,997 | -0.04(-0.20%) |
Nov 14, 2005 | 18.45 | 19.16 | 18.38 | 19.06 | 414,602 | +0.46(+2.46%) |
Nov 11, 2005 | 18.36 | 18.69 | 17.94 | 18.60 | 310,557 | +0.35(+1.89%) |
Nov 10, 2005 | 18.24 | 18.34 | 17.96 | 18.26 | 425,819 | -0.01(-0.05%) |
Nov 09, 2005 | 18.69 | 18.89 | 17.42 | 18.27 | 1,429,656 | -0.56(-2.98%) |
Nov 08, 2005 | 19.06 | 19.30 | 18.66 | 18.83 | 2,371,050 | -1.52(-7.48%) |
Nov 07, 2005 | 21.40 | 22.74 | 20.09 | 20.35 | 806,584 | -1.09(-5.10%) |
Nov 04, 2005 | 21.42 | 21.45 | 21.07 | 21.45 | 193,752 | +0.19(+0.88%) |
Nov 03, 2005 | 20.64 | 21.80 | 20.45 | 21.26 | 255,148 | +0.42(+2.02%) |
Nov 02, 2005 | 21.00 | 21.13 | 19.95 | 20.84 | 227,575 | +0.16(+0.77%) |
Nov 01, 2005 | 21.25 | 21.49 | 20.38 | 20.68 | 235,803 | -0.64(-3.02%) |
Oct 31, 2005 | 21.02 | 21.43 | 20.96 | 21.32 | 170,212 | +0.14(+0.66%) |
Oct 28, 2005 | 21.19 | 21.30 | 20.48 | 21.18 | 190,472 | -0.05(-0.22%) |
Oct 27, 2005 | 21.96 | 22.12 | 20.50 | 21.23 | 352,906 | -1.06(-4.74%) |
Oct 26, 2005 | 22.24 | 22.43 | 21.53 | 22.29 | 188,601 | +0.14(+0.63%) |
Oct 25, 2005 | 22.07 | 22.52 | 22.07 | 22.15 | 230,123 | +0.00(+0.00%) |
Oct 24, 2005 | 22.06 | 22.15 | 21.90 | 22.15 | 191,889 | +0.24(+1.11%) |
Oct 21, 2005 | 21.11 | 21.92 | 20.62 | 21.90 | 185,978 | +0.95(+4.55%) |
Oct 20, 2005 | 21.87 | 22.32 | 20.79 | 20.95 | 295,509 | -0.79(-3.65%) |
Oct 19, 2005 | 21.44 | 21.81 | 20.57 | 21.74 | 234,548 | +0.51(+2.42%) |
Oct 18, 2005 | 20.80 | 21.34 | 19.87 | 21.23 | 324,929 | +1.06(+5.23%) |
Oct 17, 2005 | 20.95 | 21.23 | 20.05 | 20.17 | 188,186 | -0.40(-1.95%) |
Oct 14, 2005 | 19.34 | 21.13 | 19.25 | 20.58 | 270,805 | +0.61(+3.04%) |
Oct 13, 2005 | 21.96 | 21.96 | 18.75 | 19.97 | 666,555 | -1.99(-9.06%) |
Oct 12, 2005 | 22.26 | 22.51 | 21.50 | 21.96 | 174,867 | +0.11(+0.51%) |
Oct 11, 2005 | 21.65 | 22.61 | 21.59 | 21.85 | 251,181 | +0.31(+1.43%) |
Oct 10, 2005 | 22.13 | 22.19 | 21.43 | 21.54 | 191,465 | -0.31(-1.41%) |
Oct 07, 2005 | 21.46 | 22.33 | 21.18 | 21.85 | 175,224 | +0.33(+1.52%) |
Oct 06, 2005 | 22.80 | 23.59 | 21.02 | 21.52 | 339,604 | -1.57(-6.80%) |
Oct 05, 2005 | 24.10 | 24.25 | 21.74 | 23.09 | 336,010 | -1.02(-4.22%) |
Oct 04, 2005 | 22.85 | 24.11 | 22.85 | 24.11 | 425,132 | +1.26(+5.52%) |
Oct 03, 2005 | 22.13 | 23.25 | 22.11 | 22.85 | 291,031 | +0.74(+3.34%) |
Sep 30, 2005 | 22.53 | 22.53 | 21.82 | 22.11 | 230,838 | +0.02(+0.08%) |
Sep 29, 2005 | 23.17 | 23.17 | 21.77 | 22.09 | 304,702 | -0.78(-3.43%) |
Sep 28, 2005 | 22.41 | 23.13 | 21.64 | 22.87 | 293,997 | +0.78(+3.55%) |
Sep 27, 2005 | 21.45 | 22.43 | 20.98 | 22.09 | 489,940 | +1.12(+5.35%) |
Sep 26, 2005 | 22.43 | 22.60 | 20.44 | 20.97 | 397,785 | -1.41(-6.30%) |
Sep 23, 2005 | 22.38 | 22.43 | 21.75 | 22.38 | 224,168 | +0.05(+0.21%) |
Sep 22, 2005 | 22.33 | 23.50 | 21.75 | 22.33 | 337,958 | -0.82(-3.55%) |
Sep 21, 2005 | 21.73 | 23.46 | 21.73 | 23.16 | 406,798 | +1.43(+6.58%) |
Sep 20, 2005 | 21.47 | 22.02 | 21.44 | 21.73 | 170,267 | +0.30(+1.40%) |
Sep 19, 2005 | 21.77 | 21.88 | 20.71 | 21.43 | 234,030 | -0.13(-0.61%) |
Sep 16, 2005 | 21.92 | 22.04 | 20.84 | 21.56 | 245,207 | -0.36(-1.62%) |
Sep 15, 2005 | 21.34 | 22.15 | 21.34 | 21.91 | 264,593 | +0.18(+0.82%) |
Sep 14, 2005 | 20.57 | 22.10 | 20.57 | 21.73 | 340,635 | +0.86(+4.12%) |
Sep 13, 2005 | 20.02 | 21.26 | 19.46 | 20.88 | 312,792 | +1.41(+7.25%) |
Sep 12, 2005 | 19.62 | 19.75 | 19.17 | 19.46 | 245,156 | +0.10(+0.53%) |
Sep 09, 2005 | 19.20 | 19.80 | 19.04 | 19.36 | 117,228 | +0.16(+0.83%) |
Sep 08, 2005 | 19.81 | 19.97 | 19.03 | 19.20 | 243,580 | -0.33(-1.67%) |
Sep 07, 2005 | 18.91 | 19.72 | 18.69 | 19.53 | 220,782 | +0.87(+4.66%) |
Sep 06, 2005 | 18.50 | 19.99 | 18.41 | 18.66 | 350,278 | +0.21(+1.11%) |
Sep 02, 2005 | 18.28 | 18.50 | 18.28 | 18.45 | 152,096 | +0.21(+1.13%) |
Sep 01, 2005 | 18.12 | 18.30 | 18.00 | 18.25 | 243,876 | +0.21(+1.19%) |
Aug 31, 2005 | 18.17 | 18.17 | 17.86 | 18.03 | 246,297 | +0.09(+0.52%) |
Aug 30, 2005 | 18.43 | 18.48 | 17.91 | 17.94 | 491,310 | +0.12(+0.68%) |
Aug 29, 2005 | 17.92 | 18.13 | 17.60 | 17.82 | 193,406 | -0.02(-0.10%) |
Aug 26, 2005 | 18.23 | 18.40 | 17.74 | 17.84 | 140,437 | -0.28(-1.55%) |
Aug 25, 2005 | 17.38 | 18.21 | 17.32 | 18.12 | 134,855 | +0.79(+4.58%) |
Aug 24, 2005 | 17.10 | 17.75 | 16.82 | 17.32 | 288,584 | +0.26(+1.53%) |
Aug 23, 2005 | 16.81 | 17.18 | 16.75 | 17.06 | 167,776 | +0.26(+1.56%) |
Aug 22, 2005 | 17.31 | 17.32 | 16.46 | 16.80 | 131,566 | -0.29(-1.69%) |
Aug 19, 2005 | 16.43 | 17.32 | 16.43 | 17.09 | 176,921 | +0.58(+3.51%) |
Aug 18, 2005 | 16.86 | 16.89 | 15.46 | 16.51 | 174,561 | -0.43(-2.54%) |
Aug 17, 2005 | 17.06 | 17.28 | 16.71 | 16.94 | 120,235 | -0.17(-0.98%) |
Aug 16, 2005 | 17.17 | 17.31 | 17.01 | 17.11 | 179,656 | -0.13(-0.76%) |
Aug 15, 2005 | 17.01 | 17.32 | 16.77 | 17.24 | 291,792 | +0.47(+2.79%) |
Aug 12, 2005 | 16.08 | 16.89 | 15.95 | 16.77 | 212,201 | +0.19(+1.13%) |
Aug 11, 2005 | 16.28 | 16.63 | 15.67 | 16.59 | 122,694 | +0.31(+1.89%) |
Aug 10, 2005 | 16.43 | 16.65 | 15.85 | 16.28 | 457,401 | -0.07(-0.40%) |
Aug 09, 2005 | 15.70 | 16.46 | 15.61 | 16.34 | 352,673 | +0.52(+3.31%) |
Aug 08, 2005 | 15.00 | 16.11 | 14.93 | 15.82 | 279,856 | +0.91(+6.08%) |
Aug 05, 2005 | 14.66 | 15.04 | 14.18 | 14.91 | 122,669 | +0.13(+0.88%) |
Aug 04, 2005 | 15.11 | 15.11 | 14.49 | 14.78 | 199,133 | -0.12(-0.82%) |
Aug 03, 2005 | 14.89 | 15.15 | 14.73 | 14.90 | 243,702 | +0.08(+0.57%) |
Aug 02, 2005 | 14.30 | 14.82 | 14.20 | 14.82 | 106,344 | +0.62(+4.34%) |
Aug 01, 2005 | 13.75 | 14.47 | 13.55 | 14.20 | 196,264 | +0.13(+0.93%) |
Jul 29, 2005 | 14.02 | 14.07 | 13.65 | 14.07 | 146,316 | +0.15(+1.07%) |
Jul 28, 2005 | 13.25 | 14.01 | 13.25 | 13.92 | 88,921 | +0.66(+5.00%) |
Jul 27, 2005 | 13.83 | 13.91 | 13.08 | 13.26 | 161,897 | -0.43(-3.14%) |
Jul 26, 2005 | 12.71 | 13.73 | 12.71 | 13.69 | 457,815 | +1.38(+11.24%) |
Jul 25, 2005 | 12.61 | 12.71 | 12.20 | 12.31 | 147,903 | +0.07(+0.53%) |
Jul 22, 2005 | 11.73 | 12.34 | 11.43 | 12.24 | 149,397 | +0.53(+4.55%) |
Jul 21, 2005 | 11.63 | 11.73 | 11.54 | 11.71 | 50,626 | +0.13(+1.13%) |
Jul 20, 2005 | 11.38 | 11.68 | 11.23 | 11.58 | 86,803 | +0.23(+2.06%) |
Jul 19, 2005 | 11.18 | 11.35 | 10.68 | 11.34 | 86,967 | +0.27(+2.45%) |
Jul 18, 2005 | 11.32 | 11.32 | 10.98 | 11.07 | 81,753 | -0.21(-1.82%) |
Jul 15, 2005 | 11.12 | 11.34 | 11.03 | 11.28 | 10,196 | +0.07(+0.67%) |
Jul 14, 2005 | 11.35 | 11.38 | 11.06 | 11.20 | 22,218 | -0.04(-0.33%) |
Jul 13, 2005 | 11.59 | 11.62 | 11.14 | 11.24 | 45,958 | -0.17(-1.47%) |
Jul 12, 2005 | 11.25 | 11.61 | 11.01 | 11.41 | 77,738 | +0.18(+1.58%) |
Jul 11, 2005 | 11.12 | 11.34 | 11.01 | 11.23 | 168,414 | +0.30(+2.74%) |
Jul 08, 2005 | 10.87 | 10.97 | 10.53 | 10.93 | 52,153 | +0.12(+1.12%) |
Jul 07, 2005 | 10.23 | 10.82 | 9.998 | 10.81 | 42,876 | +0.43(+4.14%) |
Jul 06, 2005 | 10.10 | 10.53 | 10.10 | 10.38 | 66,013 | +0.07(+0.72%) |
Jul 05, 2005 | 10.54 | 10.64 | 10.24 | 10.31 | 84,329 | -0.13(-1.25%) |