Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.51 | 17.18 | 14.51 | 16.43 | 2,375,136 | +2.00(+13.86%) |
Jun 29, 2006 | 11.90 | 14.54 | 11.90 | 14.43 | 464,700 | +2.58(+21.77%) |
Jun 28, 2006 | 11.92 | 12.08 | 11.70 | 11.85 | 184,824 | -0.15(-1.25%) |
Jun 27, 2006 | 12.65 | 12.67 | 11.95 | 12.00 | 119,582 | -0.73(-5.73%) |
Jun 26, 2006 | 12.45 | 12.82 | 12.45 | 12.73 | 108,900 | +0.37(+2.99%) |
Jun 23, 2006 | 12.67 | 12.82 | 12.35 | 12.36 | 66,161 | -0.22(-1.75%) |
Jun 22, 2006 | 12.28 | 12.76 | 12.28 | 12.58 | 195,757 | +0.19(+1.53%) |
Jun 21, 2006 | 12.51 | 12.58 | 12.27 | 12.39 | 164,581 | -0.18(-1.43%) |
Jun 20, 2006 | 12.89 | 12.95 | 12.55 | 12.57 | 160,182 | -0.32(-2.48%) |
Jun 19, 2006 | 13.21 | 13.47 | 12.84 | 12.89 | 161,901 | -0.32(-2.42%) |
Jun 16, 2006 | 13.42 | 13.43 | 13.00 | 13.21 | 365,782 | -0.20(-1.49%) |
Jun 15, 2006 | 13.50 | 13.51 | 13.22 | 13.41 | 79,367 | -0.08(-0.59%) |
Jun 14, 2006 | 13.75 | 13.75 | 13.27 | 13.49 | 126,165 | -0.08(-0.59%) |
Jun 13, 2006 | 13.29 | 13.99 | 13.15 | 13.57 | 244,769 | +0.36(+2.73%) |
Jun 12, 2006 | 13.61 | 13.61 | 13.21 | 13.21 | 103,447 | -0.41(-3.01%) |
Jun 09, 2006 | 13.58 | 13.75 | 13.58 | 13.62 | 120,547 | -0.16(-1.16%) |
Jun 08, 2006 | 14.09 | 14.20 | 13.64 | 13.78 | 278,274 | -0.35(-2.48%) |
Jun 07, 2006 | 14.25 | 14.49 | 14.12 | 14.13 | 196,897 | -0.17(-1.19%) |
Jun 06, 2006 | 14.65 | 14.74 | 14.16 | 14.30 | 226,906 | -0.37(-2.52%) |
Jun 05, 2006 | 14.99 | 14.99 | 14.65 | 14.67 | 103,490 | -0.38(-2.52%) |
Jun 02, 2006 | 15.40 | 15.50 | 14.97 | 15.05 | 102,332 | -0.23(-1.51%) |
Jun 01, 2006 | 15.00 | 15.29 | 14.81 | 15.28 | 235,371 | +0.25(+1.66%) |
May 31, 2006 | 15.20 | 15.33 | 14.95 | 15.03 | 114,328 | -0.07(-0.46%) |
May 30, 2006 | 15.37 | 15.54 | 15.10 | 15.10 | 90,927 | -0.36(-2.33%) |
May 26, 2006 | 15.58 | 15.83 | 15.04 | 15.46 | 191,190 | -0.14(-0.90%) |
May 25, 2006 | 15.64 | 15.75 | 15.15 | 15.60 | 194,401 | +0.15(+0.97%) |
May 24, 2006 | 15.76 | 15.81 | 15.24 | 15.45 | 204,644 | -0.36(-2.28%) |
May 23, 2006 | 15.88 | 16.38 | 15.77 | 15.81 | 280,874 | -0.28(-1.74%) |
May 22, 2006 | 16.16 | 16.59 | 16.01 | 16.09 | 205,566 | -0.20(-1.23%) |
May 19, 2006 | 16.00 | 16.34 | 15.70 | 16.29 | 208,105 | +0.04(+0.25%) |
May 18, 2006 | 16.53 | 16.90 | 16.14 | 16.25 | 97,036 | -0.24(-1.46%) |
May 17, 2006 | 16.63 | 16.80 | 16.12 | 16.49 | 102,775 | -0.05(-0.30%) |
May 16, 2006 | 16.13 | 16.80 | 16.13 | 16.54 | 35,505 | +0.38(+2.35%) |
May 15, 2006 | 16.21 | 16.48 | 15.99 | 16.16 | 75,048 | -0.21(-1.28%) |
May 12, 2006 | 16.38 | 16.49 | 15.77 | 16.37 | 64,805 | +0.11(+0.68%) |
May 11, 2006 | 16.67 | 16.67 | 15.40 | 16.26 | 162,058 | -0.52(-3.10%) |
May 10, 2006 | 16.48 | 16.87 | 15.90 | 16.78 | 156,204 | +0.05(+0.30%) |
May 09, 2006 | 16.89 | 17.14 | 16.61 | 16.73 | 81,289 | -0.27(-1.59%) |
May 08, 2006 | 16.30 | 17.06 | 16.26 | 17.00 | 196,103 | +0.52(+3.16%) |
May 05, 2006 | 16.16 | 16.48 | 16.12 | 16.48 | 112,696 | +0.36(+2.23%) |
May 04, 2006 | 15.96 | 16.19 | 15.70 | 16.12 | 120,889 | +0.09(+0.56%) |
May 03, 2006 | 16.02 | 16.10 | 15.88 | 16.03 | 58,862 | -0.05(-0.31%) |
May 02, 2006 | 15.17 | 16.08 | 14.90 | 16.08 | 244,210 | +0.94(+6.21%) |
May 01, 2006 | 15.14 | 15.44 | 14.85 | 15.14 | 119,405 | -0.05(-0.33%) |
Apr 28, 2006 | 15.40 | 15.60 | 15.07 | 15.19 | 90,600 | -0.35(-2.25%) |
Apr 27, 2006 | 15.79 | 15.79 | 15.28 | 15.54 | 106,334 | -0.26(-1.65%) |
Apr 26, 2006 | 15.19 | 15.80 | 15.19 | 15.80 | 61,807 | +0.54(+3.54%) |
Apr 25, 2006 | 15.14 | 15.28 | 15.05 | 15.26 | 82,529 | +0.11(+0.73%) |
Apr 24, 2006 | 15.15 | 15.35 | 15.07 | 15.15 | 146,681 | +0.10(+0.66%) |
Apr 21, 2006 | 15.00 | 15.05 | 14.81 | 15.05 | 102,221 | +0.20(+1.35%) |
Apr 20, 2006 | 14.64 | 14.92 | 14.46 | 14.85 | 84,471 | +0.28(+1.92%) |
Apr 19, 2006 | 14.36 | 14.62 | 14.35 | 14.57 | 104,551 | +0.38(+2.68%) |
Apr 18, 2006 | 14.11 | 14.49 | 14.03 | 14.19 | 163,028 | +0.21(+1.50%) |
Apr 17, 2006 | 13.97 | 14.49 | 13.91 | 13.98 | 139,513 | -0.08(-0.57%) |
Apr 13, 2006 | 13.71 | 14.09 | 13.65 | 14.06 | 75,452 | +0.26(+1.88%) |
Apr 12, 2006 | 13.63 | 13.86 | 13.43 | 13.80 | 84,815 | +0.17(+1.25%) |
Apr 11, 2006 | 13.76 | 13.93 | 13.50 | 13.63 | 128,517 | -0.14(-1.02%) |
Apr 10, 2006 | 13.84 | 13.99 | 13.70 | 13.77 | 61,421 | -0.10(-0.72%) |
Apr 07, 2006 | 13.81 | 13.94 | 13.48 | 13.87 | 130,125 | +0.05(+0.36%) |
Apr 06, 2006 | 13.75 | 13.88 | 13.72 | 13.82 | 86,148 | -0.02(-0.14%) |
Apr 05, 2006 | 13.81 | 13.98 | 13.74 | 13.84 | 121,969 | -0.01(-0.07%) |
Apr 04, 2006 | 13.98 | 14.04 | 13.75 | 13.85 | 62,681 | -0.05(-0.36%) |
Apr 03, 2006 | 14.40 | 14.65 | 13.80 | 13.90 | 203,384 | -0.35(-2.46%) |
Mar 31, 2006 | 14.00 | 14.34 | 13.97 | 14.25 | 122,867 | +0.22(+1.57%) |
Mar 30, 2006 | 14.07 | 14.31 | 13.96 | 14.03 | 112,082 | -0.07(-0.50%) |
Mar 29, 2006 | 13.93 | 14.20 | 13.92 | 14.10 | 216,275 | +0.14(+1.00%) |
Mar 28, 2006 | 13.90 | 14.12 | 13.89 | 13.96 | 377,503 | +0.01(+0.07%) |
Mar 27, 2006 | 14.25 | 14.35 | 13.81 | 13.95 | 327,149 | -0.45(-3.13%) |
Mar 24, 2006 | 14.31 | 14.40 | 14.08 | 14.40 | 245,742 | +0.05(+0.35%) |
Mar 23, 2006 | 14.18 | 14.36 | 14.10 | 14.35 | 154,400 | +0.20(+1.41%) |
Mar 22, 2006 | 13.88 | 14.22 | 13.71 | 14.15 | 160,400 | +0.27(+1.95%) |
Mar 21, 2006 | 13.92 | 14.09 | 13.75 | 13.88 | 167,700 | -0.04(-0.29%) |
Mar 20, 2006 | 13.44 | 14.02 | 13.25 | 13.92 | 517,230 | +0.48(+3.57%) |
Mar 17, 2006 | 13.47 | 13.60 | 13.06 | 13.44 | 388,796 | +0.07(+0.52%) |
Mar 16, 2006 | 13.62 | 13.92 | 13.00 | 13.37 | 2,697,722 | -3.04(-18.53%) |
Mar 15, 2006 | 16.12 | 16.45 | 15.89 | 16.41 | 131,006 | +0.38(+2.37%) |
Mar 14, 2006 | 15.76 | 16.18 | 15.76 | 16.03 | 113,314 | +0.17(+1.07%) |
Mar 13, 2006 | 15.97 | 16.23 | 15.79 | 15.86 | 167,257 | -0.07(-0.44%) |
Mar 10, 2006 | 15.70 | 15.94 | 15.50 | 15.93 | 84,759 | +0.23(+1.46%) |
Mar 09, 2006 | 15.50 | 15.90 | 15.34 | 15.70 | 97,588 | +0.21(+1.36%) |
Mar 08, 2006 | 15.70 | 15.77 | 15.24 | 15.49 | 180,083 | -0.25(-1.59%) |
Mar 07, 2006 | 15.64 | 15.89 | 15.53 | 15.74 | 67,103 | -0.04(-0.25%) |
Mar 06, 2006 | 15.87 | 15.91 | 15.72 | 15.78 | 81,921 | -0.17(-1.07%) |
Mar 03, 2006 | 15.69 | 15.99 | 15.53 | 15.95 | 140,909 | +0.10(+0.63%) |
Mar 02, 2006 | 15.81 | 15.90 | 15.72 | 15.85 | 120,184 | -0.12(-0.75%) |
Mar 01, 2006 | 15.98 | 15.99 | 15.62 | 15.97 | 157,841 | -0.02(-0.13%) |
Feb 28, 2006 | 14.73 | 16.05 | 14.62 | 15.99 | 452,287 | +1.26(+8.55%) |
Feb 27, 2006 | 14.29 | 14.75 | 14.25 | 14.73 | 373,928 | +0.37(+2.58%) |
Feb 24, 2006 | 14.70 | 14.72 | 13.79 | 14.36 | 1,306,294 | -0.79(-5.21%) |
Feb 23, 2006 | 15.29 | 15.49 | 14.98 | 15.15 | 241,575 | -0.22(-1.43%) |
Feb 22, 2006 | 15.29 | 15.60 | 15.20 | 15.37 | 199,702 | +0.04(+0.26%) |
Feb 21, 2006 | 15.35 | 15.50 | 15.24 | 15.33 | 170,449 | -0.12(-0.78%) |
Feb 17, 2006 | 15.75 | 15.75 | 15.35 | 15.45 | 201,557 | -0.22(-1.40%) |
Feb 16, 2006 | 15.54 | 15.70 | 15.50 | 15.67 | 239,400 | +0.07(+0.45%) |
Feb 15, 2006 | 15.40 | 15.61 | 15.38 | 15.60 | 225,866 | +0.09(+0.58%) |
Feb 14, 2006 | 14.90 | 15.71 | 14.87 | 15.51 | 228,755 | +0.56(+3.75%) |
Feb 13, 2006 | 15.54 | 15.61 | 14.88 | 14.95 | 238,723 | -0.76(-4.84%) |
Feb 10, 2006 | 16.00 | 16.01 | 15.62 | 15.71 | 133,855 | -0.41(-2.54%) |
Feb 09, 2006 | 15.95 | 16.21 | 15.92 | 16.12 | 93,256 | +0.03(+0.19%) |
Feb 08, 2006 | 15.99 | 16.15 | 15.97 | 16.09 | 102,859 | +0.02(+0.12%) |
Feb 07, 2006 | 15.89 | 16.10 | 15.89 | 16.07 | 248,535 | +0.09(+0.56%) |
Feb 06, 2006 | 15.76 | 16.00 | 15.75 | 15.98 | 163,237 | +0.10(+0.63%) |
Feb 03, 2006 | 15.39 | 15.95 | 15.39 | 15.88 | 217,314 | +0.32(+2.06%) |
Feb 02, 2006 | 15.70 | 16.00 | 15.53 | 15.56 | 245,395 | -0.44(-2.75%) |
Feb 01, 2006 | 15.89 | 16.10 | 15.75 | 16.00 | 230,363 | +0.07(+0.44%) |
Jan 31, 2006 | 15.75 | 16.06 | 15.62 | 15.93 | 184,196 | -0.07(-0.44%) |
Jan 30, 2006 | 15.53 | 16.00 | 15.45 | 16.00 | 354,542 | +0.15(+0.95%) |
Jan 27, 2006 | 15.41 | 15.95 | 15.28 | 15.85 | 306,800 | +0.21(+1.34%) |
Jan 26, 2006 | 15.99 | 15.99 | 15.40 | 15.64 | 331,127 | -0.35(-2.19%) |
Jan 25, 2006 | 15.06 | 16.39 | 15.04 | 15.99 | 930,167 | +0.93(+6.18%) |
Jan 24, 2006 | 15.01 | 15.11 | 14.71 | 15.06 | 695,591 | +0.06(+0.40%) |
Jan 23, 2006 | 15.40 | 15.49 | 14.86 | 15.00 | 1,180,439 | -0.40(-2.60%) |
Jan 20, 2006 | 16.46 | 16.60 | 14.61 | 15.40 | 2,816,700 | -5.30(-25.60%) |
Jan 19, 2006 | 20.01 | 20.74 | 20.01 | 20.70 | 195,200 | +0.65(+3.24%) |
Jan 18, 2006 | 19.77 | 20.15 | 19.67 | 20.05 | 106,773 | +0.03(+0.15%) |
Jan 17, 2006 | 19.96 | 20.09 | 19.85 | 20.02 | 144,573 | -0.13(-0.65%) |
Jan 13, 2006 | 19.92 | 20.30 | 19.92 | 20.15 | 110,818 | +0.13(+0.65%) |
Jan 12, 2006 | 19.89 | 20.08 | 19.89 | 20.02 | 139,800 | -0.07(-0.35%) |
Jan 11, 2006 | 20.00 | 20.13 | 19.85 | 20.09 | 131,561 | +0.05(+0.25%) |
Jan 10, 2006 | 19.70 | 20.19 | 19.57 | 20.04 | 111,844 | +0.07(+0.35%) |
Jan 09, 2006 | 19.32 | 20.00 | 19.32 | 19.97 | 184,009 | +0.49(+2.52%) |
Jan 06, 2006 | 20.45 | 20.48 | 19.35 | 19.48 | 449,587 | -0.97(-4.74%) |
Jan 05, 2006 | 20.28 | 20.66 | 20.02 | 20.45 | 77,927 | +0.01(+0.05%) |
Jan 04, 2006 | 20.13 | 20.64 | 19.87 | 20.44 | 153,425 | +0.15(+0.74%) |
Jan 03, 2006 | 19.73 | 20.39 | 19.73 | 20.29 | 135,197 | +0.29(+1.45%) |
Dec 30, 2005 | 19.73 | 20.85 | 19.57 | 20.00 | 173,700 | +0.04(+0.20%) |
Dec 29, 2005 | 19.96 | 20.13 | 19.85 | 19.96 | 88,702 | -0.16(-0.80%) |
Dec 28, 2005 | 19.90 | 20.13 | 19.90 | 20.12 | 111,800 | +0.08(+0.40%) |
Dec 27, 2005 | 20.25 | 20.49 | 19.80 | 20.04 | 191,400 | -0.57(-2.77%) |
Dec 23, 2005 | 20.50 | 20.74 | 20.31 | 20.61 | 144,335 | -0.21(-1.01%) |
Dec 22, 2005 | 20.75 | 21.00 | 20.60 | 20.82 | 240,330 | -0.03(-0.14%) |
Dec 21, 2005 | 20.50 | 20.95 | 20.09 | 20.85 | 186,203 | +0.26(+1.26%) |
Dec 20, 2005 | 20.76 | 20.98 | 20.45 | 20.59 | 164,621 | -0.18(-0.87%) |
Dec 19, 2005 | 20.48 | 20.89 | 19.75 | 20.77 | 167,544 | +0.23(+1.12%) |
Dec 16, 2005 | 20.50 | 20.79 | 20.29 | 20.54 | 180,070 | +0.00(+0.00%) |
Dec 15, 2005 | 21.19 | 21.19 | 20.45 | 20.54 | 117,225 | -0.74(-3.48%) |
Dec 14, 2005 | 20.88 | 21.57 | 20.85 | 21.28 | 127,459 | +0.33(+1.58%) |
Dec 13, 2005 | 21.86 | 21.96 | 20.79 | 20.95 | 275,343 | -1.08(-4.90%) |
Dec 12, 2005 | 20.69 | 22.12 | 20.65 | 22.03 | 674,815 | +1.40(+6.79%) |
Dec 09, 2005 | 19.13 | 20.73 | 19.04 | 20.63 | 419,904 | +1.41(+7.34%) |
Dec 08, 2005 | 19.21 | 19.69 | 19.15 | 19.22 | 238,023 | -0.16(-0.83%) |
Dec 07, 2005 | 19.45 | 19.80 | 19.29 | 19.38 | 113,191 | -0.13(-0.67%) |
Dec 06, 2005 | 19.44 | 19.80 | 19.44 | 19.51 | 154,269 | +0.01(+0.05%) |
Dec 05, 2005 | 19.50 | 19.59 | 19.27 | 19.50 | 209,487 | -0.13(-0.66%) |
Dec 02, 2005 | 19.50 | 19.67 | 19.44 | 19.63 | 181,590 | -0.02(-0.10%) |
Dec 01, 2005 | 19.00 | 19.75 | 18.90 | 19.65 | 343,656 | +0.63(+3.31%) |
Nov 30, 2005 | 19.19 | 19.38 | 18.98 | 19.02 | 164,742 | -0.07(-0.37%) |
Nov 29, 2005 | 19.17 | 19.33 | 18.82 | 19.09 | 316,589 | -0.08(-0.42%) |
Nov 28, 2005 | 19.43 | 19.51 | 19.13 | 19.17 | 346,453 | -0.34(-1.74%) |
Nov 25, 2005 | 19.50 | 19.65 | 19.45 | 19.51 | 84,137 | -0.17(-0.86%) |
Nov 23, 2005 | 19.64 | 19.80 | 19.45 | 19.68 | 182,376 | +0.00(+0.00%) |
Nov 22, 2005 | 19.55 | 19.77 | 19.48 | 19.68 | 192,577 | +0.13(+0.66%) |
Nov 21, 2005 | 19.44 | 19.69 | 19.41 | 19.55 | 315,799 | +0.04(+0.21%) |
Nov 18, 2005 | 19.16 | 19.52 | 19.10 | 19.51 | 207,263 | +0.46(+2.41%) |
Nov 17, 2005 | 19.26 | 19.31 | 18.82 | 19.05 | 302,828 | -0.13(-0.68%) |
Nov 16, 2005 | 19.66 | 19.80 | 19.05 | 19.18 | 215,058 | -0.34(-1.74%) |
Nov 15, 2005 | 19.15 | 19.89 | 19.15 | 19.52 | 333,041 | +0.30(+1.56%) |
Nov 14, 2005 | 19.02 | 19.63 | 18.91 | 19.22 | 281,399 | +0.04(+0.21%) |
Nov 11, 2005 | 19.60 | 19.93 | 19.12 | 19.18 | 461,666 | -0.49(-2.49%) |
Nov 10, 2005 | 17.81 | 19.74 | 17.81 | 19.67 | 783,626 | +1.88(+10.57%) |
Nov 09, 2005 | 17.00 | 17.81 | 16.84 | 17.79 | 472,486 | +0.79(+4.65%) |
Nov 08, 2005 | 16.63 | 17.00 | 16.45 | 17.00 | 515,826 | +0.50(+3.03%) |
Nov 07, 2005 | 17.51 | 17.64 | 16.42 | 16.50 | 1,474,565 | -1.49(-8.28%) |
Nov 04, 2005 | 16.67 | 19.96 | 16.61 | 17.99 | 4,497,625 | -4.39(-19.62%) |
Nov 03, 2005 | 22.36 | 23.06 | 22.17 | 22.38 | 549,089 | -0.09(-0.40%) |
Nov 02, 2005 | 20.64 | 22.47 | 20.40 | 22.47 | 441,613 | +1.79(+8.66%) |
Nov 01, 2005 | 20.75 | 20.76 | 20.35 | 20.68 | 213,673 | -0.08(-0.39%) |
Oct 31, 2005 | 19.60 | 21.00 | 19.60 | 20.76 | 400,386 | +1.12(+5.70%) |
Oct 28, 2005 | 19.60 | 19.86 | 19.55 | 19.64 | 147,597 | +0.03(+0.15%) |
Oct 27, 2005 | 19.81 | 19.93 | 19.43 | 19.61 | 379,402 | -0.32(-1.61%) |
Oct 26, 2005 | 19.74 | 19.99 | 19.70 | 19.93 | 133,926 | +0.19(+0.96%) |
Oct 25, 2005 | 19.60 | 19.83 | 19.60 | 19.74 | 97,578 | +0.00(+0.00%) |
Oct 24, 2005 | 19.60 | 19.78 | 19.45 | 19.74 | 158,894 | +0.14(+0.71%) |
Oct 21, 2005 | 19.23 | 19.72 | 19.07 | 19.60 | 127,881 | +0.37(+1.92%) |
Oct 20, 2005 | 19.50 | 20.31 | 19.07 | 19.23 | 239,672 | -0.21(-1.08%) |
Oct 19, 2005 | 18.20 | 19.44 | 17.10 | 19.44 | 563,076 | +0.94(+5.08%) |
Oct 18, 2005 | 18.48 | 18.57 | 18.45 | 18.50 | 87,941 | -0.01(-0.05%) |
Oct 17, 2005 | 18.51 | 18.69 | 18.24 | 18.51 | 154,724 | +0.08(+0.43%) |
Oct 14, 2005 | 18.75 | 18.78 | 18.07 | 18.43 | 135,036 | -0.19(-1.02%) |
Oct 13, 2005 | 18.08 | 18.75 | 17.94 | 18.62 | 176,266 | +0.28(+1.53%) |
Oct 12, 2005 | 18.89 | 18.89 | 18.05 | 18.34 | 290,135 | -0.66(-3.47%) |
Oct 11, 2005 | 19.32 | 19.51 | 18.95 | 19.00 | 140,067 | -0.26(-1.35%) |
Oct 10, 2005 | 19.50 | 19.74 | 19.25 | 19.26 | 91,455 | -0.33(-1.68%) |
Oct 07, 2005 | 19.82 | 20.09 | 19.59 | 19.59 | 174,068 | -0.18(-0.91%) |
Oct 06, 2005 | 19.84 | 20.37 | 19.60 | 19.77 | 197,908 | -0.08(-0.40%) |
Oct 05, 2005 | 20.38 | 20.40 | 19.81 | 19.85 | 202,710 | -0.41(-2.02%) |
Oct 04, 2005 | 21.00 | 21.00 | 19.93 | 20.26 | 291,573 | +0.45(+2.27%) |
Oct 03, 2005 | 19.44 | 20.11 | 19.35 | 19.81 | 289,828 | +0.32(+1.64%) |
Sep 30, 2005 | 19.43 | 19.52 | 19.32 | 19.49 | 501,081 | +0.06(+0.31%) |
Sep 29, 2005 | 19.47 | 19.47 | 18.93 | 19.43 | 181,632 | +0.06(+0.31%) |
Sep 28, 2005 | 19.13 | 19.74 | 19.10 | 19.37 | 171,523 | +0.23(+1.20%) |
Sep 27, 2005 | 19.95 | 20.19 | 19.08 | 19.14 | 325,461 | -0.80(-4.01%) |
Sep 26, 2005 | 20.45 | 20.61 | 19.84 | 19.94 | 209,874 | -0.45(-2.21%) |
Sep 23, 2005 | 20.39 | 20.54 | 20.18 | 20.39 | 196,260 | +0.17(+0.84%) |
Sep 22, 2005 | 20.22 | 21.11 | 20.11 | 20.22 | 314,003 | -0.82(-3.90%) |
Sep 21, 2005 | 20.29 | 21.59 | 20.08 | 21.04 | 518,696 | +0.82(+4.06%) |
Sep 20, 2005 | 20.36 | 20.50 | 20.20 | 20.22 | 113,423 | -0.08(-0.39%) |
Sep 19, 2005 | 20.49 | 20.88 | 20.30 | 20.30 | 163,482 | -0.25(-1.22%) |
Sep 16, 2005 | 20.69 | 21.15 | 20.48 | 20.55 | 135,602 | +0.02(+0.10%) |
Sep 15, 2005 | 20.60 | 20.72 | 20.50 | 20.53 | 103,440 | -0.17(-0.82%) |
Sep 14, 2005 | 20.81 | 20.92 | 20.61 | 20.70 | 96,300 | -0.10(-0.48%) |
Sep 13, 2005 | 20.92 | 20.92 | 20.50 | 20.80 | 100,014 | -0.06(-0.29%) |
Sep 12, 2005 | 21.07 | 21.21 | 20.80 | 20.86 | 123,571 | -0.35(-1.65%) |
Sep 09, 2005 | 21.19 | 21.30 | 21.08 | 21.21 | 93,707 | -0.06(-0.28%) |
Sep 08, 2005 | 21.20 | 21.28 | 21.08 | 21.27 | 105,528 | -0.07(-0.33%) |
Sep 07, 2005 | 21.70 | 21.73 | 21.11 | 21.34 | 312,096 | -0.31(-1.43%) |
Sep 06, 2005 | 21.23 | 21.65 | 21.13 | 21.65 | 222,406 | +0.58(+2.75%) |
Sep 02, 2005 | 20.85 | 21.11 | 20.84 | 21.07 | 143,000 | +0.39(+1.89%) |
Sep 01, 2005 | 20.70 | 20.74 | 20.50 | 20.68 | 89,584 | +0.02(+0.10%) |
Aug 31, 2005 | 20.35 | 20.84 | 20.35 | 20.66 | 102,452 | +0.26(+1.27%) |
Aug 30, 2005 | 20.44 | 20.60 | 20.30 | 20.40 | 113,997 | -0.14(-0.68%) |
Aug 29, 2005 | 20.76 | 20.78 | 20.21 | 20.54 | 144,274 | -0.35(-1.68%) |
Aug 26, 2005 | 21.24 | 21.24 | 20.52 | 20.89 | 138,047 | -0.30(-1.42%) |
Aug 25, 2005 | 21.65 | 21.74 | 21.16 | 21.19 | 153,005 | -0.42(-1.94%) |
Aug 24, 2005 | 21.72 | 21.85 | 21.51 | 21.61 | 77,683 | -0.17(-0.78%) |
Aug 23, 2005 | 21.91 | 22.00 | 21.62 | 21.78 | 238,497 | -0.15(-0.68%) |
Aug 22, 2005 | 22.13 | 22.25 | 21.89 | 21.93 | 304,765 | -0.21(-0.95%) |
Aug 19, 2005 | 22.51 | 22.55 | 22.02 | 22.14 | 276,826 | -0.35(-1.56%) |
Aug 18, 2005 | 22.11 | 22.55 | 21.96 | 22.49 | 266,704 | +0.23(+1.03%) |
Aug 17, 2005 | 22.21 | 22.35 | 22.15 | 22.26 | 144,652 | +0.14(+0.63%) |
Aug 16, 2005 | 22.58 | 22.58 | 22.05 | 22.12 | 232,542 | -0.34(-1.51%) |
Aug 15, 2005 | 22.00 | 22.59 | 22.00 | 22.46 | 261,588 | +0.51(+2.32%) |
Aug 12, 2005 | 21.82 | 21.99 | 21.75 | 21.95 | 259,783 | +0.16(+0.73%) |
Aug 11, 2005 | 21.88 | 21.88 | 21.70 | 21.79 | 357,090 | -0.09(-0.41%) |
Aug 10, 2005 | 21.69 | 21.95 | 21.60 | 21.88 | 356,891 | +0.44(+2.05%) |
Aug 09, 2005 | 21.98 | 21.98 | 20.82 | 21.44 | 805,922 | -1.60(-6.94%) |
Aug 08, 2005 | 23.30 | 23.40 | 23.01 | 23.04 | 88,971 | -0.22(-0.95%) |
Aug 05, 2005 | 23.60 | 23.66 | 23.12 | 23.26 | 121,469 | -0.29(-1.23%) |
Aug 04, 2005 | 23.83 | 24.16 | 23.43 | 23.55 | 162,540 | -0.28(-1.17%) |
Aug 03, 2005 | 24.19 | 24.20 | 23.76 | 23.83 | 99,998 | -0.24(-1.00%) |
Aug 02, 2005 | 24.02 | 24.30 | 23.91 | 24.07 | 208,850 | +0.17(+0.71%) |
Aug 01, 2005 | 23.88 | 24.00 | 23.73 | 23.90 | 108,913 | +0.22(+0.93%) |
Jul 29, 2005 | 23.70 | 23.88 | 23.59 | 23.68 | 54,300 | -0.05(-0.21%) |
Jul 28, 2005 | 23.77 | 23.85 | 23.55 | 23.73 | 118,654 | +0.08(+0.34%) |
Jul 27, 2005 | 23.87 | 23.94 | 23.50 | 23.65 | 122,835 | -0.05(-0.21%) |
Jul 26, 2005 | 23.92 | 23.92 | 23.58 | 23.70 | 155,852 | -0.08(-0.34%) |
Jul 25, 2005 | 23.67 | 24.07 | 23.51 | 23.78 | 213,737 | +0.11(+0.46%) |
Jul 22, 2005 | 23.22 | 23.75 | 23.22 | 23.67 | 575,886 | +0.70(+3.05%) |
Jul 21, 2005 | 23.35 | 23.39 | 22.89 | 22.97 | 410,161 | -0.51(-2.17%) |
Jul 20, 2005 | 23.80 | 24.62 | 23.29 | 23.48 | 941,329 | -1.57(-6.27%) |
Jul 19, 2005 | 25.00 | 25.38 | 23.23 | 25.05 | 2,038,885 | -2.66(-9.60%) |
Jul 18, 2005 | 27.95 | 28.05 | 27.60 | 27.71 | 67,149 | -0.39(-1.39%) |
Jul 15, 2005 | 27.60 | 28.22 | 27.60 | 28.10 | 40,143 | +0.30(+1.08%) |
Jul 14, 2005 | 27.78 | 28.06 | 27.70 | 27.80 | 59,567 | -0.03(-0.11%) |
Jul 13, 2005 | 27.50 | 27.99 | 26.87 | 27.83 | 113,938 | -0.19(-0.68%) |
Jul 12, 2005 | 28.15 | 28.20 | 27.72 | 28.02 | 76,620 | -0.35(-1.23%) |
Jul 11, 2005 | 28.20 | 28.47 | 28.02 | 28.37 | 49,746 | +0.03(+0.11%) |
Jul 08, 2005 | 28.13 | 28.48 | 27.69 | 28.34 | 113,798 | +0.24(+0.85%) |
Jul 07, 2005 | 27.85 | 28.15 | 27.52 | 28.10 | 109,545 | -0.01(-0.04%) |
Jul 06, 2005 | 27.66 | 28.13 | 27.57 | 28.11 | 125,059 | +0.45(+1.63%) |
Jul 05, 2005 | 26.55 | 27.70 | 26.43 | 27.66 | 98,700 | +0.86(+3.21%) |