Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.46 | 48.99 | 48.16 | 48.75 | 619,548 | +0.04(+0.09%) |
Jun 29, 2006 | 48.02 | 49.10 | 47.25 | 48.71 | 771,980 | +0.82(+1.72%) |
Jun 28, 2006 | 47.33 | 48.40 | 46.98 | 47.89 | 735,230 | +0.86(+1.82%) |
Jun 27, 2006 | 47.25 | 47.54 | 46.42 | 47.03 | 691,199 | +0.09(+0.18%) |
Jun 26, 2006 | 46.96 | 47.64 | 46.64 | 46.94 | 787,003 | -0.01(-0.02%) |
Jun 23, 2006 | 46.29 | 47.59 | 46.29 | 46.95 | 1,755,793 | +0.86(+1.86%) |
Jun 22, 2006 | 45.46 | 46.14 | 45.28 | 46.09 | 1,168,602 | +0.63(+1.39%) |
Jun 21, 2006 | 46.25 | 46.42 | 45.27 | 45.46 | 5,342,612 | -0.87(-1.87%) |
Jun 20, 2006 | 48.02 | 48.35 | 46.33 | 46.33 | 2,925,782 | -3.60(-7.21%) |
Jun 19, 2006 | 49.76 | 50.28 | 48.92 | 49.93 | 602,329 | +0.17(+0.35%) |
Jun 16, 2006 | 50.76 | 51.21 | 49.48 | 49.76 | 785,501 | -1.00(-1.96%) |
Jun 15, 2006 | 48.46 | 51.32 | 48.41 | 50.75 | 915,051 | +2.46(+5.09%) |
Jun 14, 2006 | 48.90 | 49.24 | 47.36 | 48.29 | 495,662 | -0.39(-0.80%) |
Jun 13, 2006 | 47.85 | 49.44 | 47.85 | 48.68 | 640,813 | -0.18(-0.37%) |
Jun 12, 2006 | 49.76 | 50.98 | 48.66 | 48.86 | 504,791 | -1.72(-3.40%) |
Jun 09, 2006 | 51.49 | 52.34 | 50.55 | 50.59 | 323,237 | -0.58(-1.13%) |
Jun 08, 2006 | 51.05 | 51.59 | 49.64 | 51.17 | 540,617 | -0.32(-0.62%) |
Jun 07, 2006 | 51.08 | 52.39 | 50.90 | 51.49 | 455,676 | +0.27(+0.52%) |
Jun 06, 2006 | 52.26 | 52.39 | 50.54 | 51.22 | 424,704 | -1.14(-2.18%) |
Jun 05, 2006 | 53.65 | 53.96 | 52.03 | 52.36 | 391,537 | -1.28(-2.39%) |
Jun 02, 2006 | 54.08 | 54.33 | 53.09 | 53.64 | 381,136 | +0.25(+0.47%) |
Jun 01, 2006 | 52.45 | 53.46 | 52.45 | 53.39 | 555,640 | +0.80(+1.53%) |
May 31, 2006 | 52.50 | 53.35 | 52.35 | 52.58 | 415,459 | +0.19(+0.36%) |
May 30, 2006 | 52.79 | 52.87 | 52.11 | 52.39 | 666,006 | -0.53(-1.00%) |
May 26, 2006 | 53.31 | 53.43 | 52.40 | 52.92 | 442,501 | -0.37(-0.70%) |
May 25, 2006 | 51.57 | 53.57 | 51.54 | 53.29 | 812,081 | +3.05(+6.06%) |
May 24, 2006 | 50.71 | 50.71 | 49.02 | 50.25 | 907,885 | -0.66(-1.29%) |
May 23, 2006 | 51.68 | 52.77 | 50.87 | 50.91 | 603,716 | -0.75(-1.46%) |
May 22, 2006 | 52.86 | 52.91 | 51.40 | 51.66 | 904,881 | -1.55(-2.91%) |
May 19, 2006 | 52.58 | 54.04 | 52.26 | 53.21 | 410,490 | +0.42(+0.79%) |
May 18, 2006 | 53.52 | 54.70 | 52.63 | 52.79 | 633,532 | +0.12(+0.23%) |
May 17, 2006 | 53.65 | 53.95 | 52.65 | 52.67 | 549,978 | -1.39(-2.58%) |
May 16, 2006 | 54.58 | 54.92 | 54.06 | 54.06 | 571,704 | -0.61(-1.11%) |
May 15, 2006 | 52.78 | 55.35 | 52.78 | 54.67 | 763,312 | +2.59(+4.97%) |
May 12, 2006 | 53.60 | 53.60 | 51.91 | 52.08 | 412,917 | -1.62(-3.01%) |
May 11, 2006 | 53.73 | 54.73 | 53.56 | 53.70 | 450,244 | -0.03(-0.05%) |
May 10, 2006 | 54.12 | 54.14 | 53.29 | 53.73 | 287,296 | -0.48(-0.88%) |
May 09, 2006 | 53.48 | 54.65 | 53.48 | 54.20 | 404,249 | +0.68(+1.28%) |
May 08, 2006 | 52.73 | 53.97 | 52.71 | 53.52 | 428,518 | +0.57(+1.08%) |
May 05, 2006 | 52.78 | 53.45 | 52.68 | 52.95 | 383,910 | +0.48(+0.92%) |
May 04, 2006 | 52.44 | 52.59 | 52.12 | 52.46 | 498,666 | +0.11(+0.21%) |
May 03, 2006 | 52.78 | 53.31 | 52.07 | 52.35 | 1,141,329 | -0.09(-0.16%) |
May 02, 2006 | 49.32 | 53.53 | 49.18 | 52.44 | 1,326,003 | +4.87(+10.24%) |
May 01, 2006 | 47.14 | 48.41 | 47.14 | 47.57 | 511,610 | +0.34(+0.71%) |
Apr 28, 2006 | 45.70 | 47.64 | 45.70 | 47.23 | 397,662 | +0.71(+1.53%) |
Apr 27, 2006 | 46.51 | 47.03 | 46.41 | 46.52 | 393,270 | -0.47(-0.99%) |
Apr 26, 2006 | 47.23 | 47.70 | 46.74 | 46.99 | 327,629 | -0.59(-1.24%) |
Apr 25, 2006 | 46.67 | 47.75 | 46.55 | 47.57 | 508,721 | +0.94(+2.02%) |
Apr 24, 2006 | 45.86 | 47.19 | 45.81 | 46.63 | 651,907 | +0.85(+1.85%) |
Apr 21, 2006 | 46.42 | 46.50 | 45.58 | 45.78 | 383,910 | -0.20(-0.43%) |
Apr 20, 2006 | 45.85 | 46.33 | 45.63 | 45.98 | 317,921 | +0.14(+0.30%) |
Apr 19, 2006 | 45.57 | 46.22 | 45.42 | 45.84 | 488,497 | +0.24(+0.53%) |
Apr 18, 2006 | 45.01 | 45.69 | 44.60 | 45.60 | 567,544 | +0.24(+0.53%) |
Apr 17, 2006 | 44.88 | 45.88 | 44.69 | 45.36 | 830,572 | +0.82(+1.85%) |
Apr 13, 2006 | 43.61 | 44.87 | 43.31 | 44.54 | 395,351 | +0.93(+2.12%) |
Apr 12, 2006 | 42.56 | 43.91 | 42.56 | 43.61 | 359,294 | +0.23(+0.52%) |
Apr 11, 2006 | 43.45 | 43.90 | 43.23 | 43.39 | 477,980 | -0.15(-0.34%) |
Apr 10, 2006 | 42.79 | 43.70 | 42.76 | 43.53 | 430,483 | +0.92(+2.15%) |
Apr 07, 2006 | 42.70 | 43.08 | 42.46 | 42.62 | 726,447 | -0.51(-1.18%) |
Apr 06, 2006 | 42.57 | 43.46 | 42.40 | 43.13 | 478,558 | +0.35(+0.81%) |
Apr 05, 2006 | 42.03 | 42.85 | 41.67 | 42.78 | 793,822 | -0.70(-1.61%) |
Apr 04, 2006 | 43.38 | 44.02 | 42.75 | 43.48 | 736,848 | +0.56(+1.31%) |
Apr 03, 2006 | 41.14 | 43.24 | 41.14 | 42.92 | 942,902 | +1.78(+4.33%) |
Mar 31, 2006 | 41.66 | 41.91 | 40.38 | 41.14 | 1,279,083 | -1.83(-4.25%) |
Mar 30, 2006 | 42.72 | 43.08 | 42.40 | 42.96 | 535,763 | -0.09(-0.20%) |
Mar 29, 2006 | 43.15 | 43.16 | 41.51 | 43.05 | 713,850 | +0.72(+1.70%) |
Mar 28, 2006 | 42.36 | 43.41 | 42.24 | 42.33 | 1,062,859 | -0.08(-0.18%) |
Mar 27, 2006 | 41.51 | 42.51 | 41.29 | 42.41 | 667,162 | +0.90(+2.17%) |
Mar 24, 2006 | 40.79 | 41.53 | 40.50 | 41.51 | 770,246 | +0.93(+2.30%) |
Mar 23, 2006 | 39.54 | 40.74 | 39.41 | 40.57 | 605,681 | +1.06(+2.67%) |
Mar 22, 2006 | 38.72 | 39.61 | 38.72 | 39.52 | 511,610 | +0.67(+1.71%) |
Mar 21, 2006 | 38.45 | 39.12 | 38.33 | 38.85 | 617,006 | +0.35(+0.90%) |
Mar 20, 2006 | 37.19 | 38.94 | 37.16 | 38.51 | 666,468 | +1.39(+3.75%) |
Mar 17, 2006 | 36.43 | 37.33 | 36.39 | 37.11 | 555,756 | +0.81(+2.24%) |
Mar 16, 2006 | 35.88 | 36.55 | 35.88 | 36.30 | 589,848 | +0.12(+0.33%) |
Mar 15, 2006 | 35.74 | 36.66 | 35.55 | 36.18 | 468,504 | +0.60(+1.68%) |
Mar 14, 2006 | 35.39 | 35.74 | 35.14 | 35.58 | 291,110 | +0.11(+0.32%) |
Mar 13, 2006 | 34.83 | 35.77 | 34.83 | 35.47 | 457,987 | +0.86(+2.47%) |
Mar 10, 2006 | 34.18 | 34.70 | 34.09 | 34.61 | 439,034 | +0.49(+1.45%) |
Mar 09, 2006 | 33.56 | 34.42 | 33.47 | 34.12 | 341,728 | +0.60(+1.78%) |
Mar 08, 2006 | 33.76 | 34.08 | 33.50 | 33.52 | 233,905 | -0.14(-0.41%) |
Mar 07, 2006 | 33.51 | 34.17 | 33.46 | 33.66 | 260,138 | +0.01(+0.03%) |
Mar 06, 2006 | 32.27 | 33.91 | 32.27 | 33.65 | 215,761 | +0.56(+1.70%) |
Mar 03, 2006 | 33.10 | 33.75 | 33.09 | 33.09 | 237,603 | -0.12(-0.36%) |
Mar 02, 2006 | 33.82 | 34.07 | 33.16 | 33.21 | 201,662 | -0.61(-1.79%) |
Mar 01, 2006 | 33.23 | 34.10 | 33.23 | 33.82 | 464,343 | +0.69(+2.09%) |
Feb 28, 2006 | 33.30 | 33.61 | 32.94 | 33.12 | 208,943 | -0.17(-0.52%) |
Feb 27, 2006 | 32.66 | 33.68 | 32.64 | 33.30 | 446,315 | +0.73(+2.23%) |
Feb 24, 2006 | 32.88 | 32.88 | 31.89 | 32.57 | 456,138 | -0.53(-1.59%) |
Feb 23, 2006 | 32.88 | 34.79 | 32.84 | 33.10 | 698,711 | +2.52(+8.23%) |
Feb 22, 2006 | 30.55 | 30.89 | 30.29 | 30.58 | 98,924 | +0.10(+0.34%) |
Feb 21, 2006 | 31.04 | 31.13 | 30.17 | 30.48 | 118,917 | -0.72(-2.30%) |
Feb 17, 2006 | 30.21 | 31.26 | 30.12 | 31.19 | 180,282 | +1.04(+3.44%) |
Feb 16, 2006 | 30.04 | 30.26 | 29.93 | 30.16 | 124,811 | +0.15(+0.49%) |
Feb 15, 2006 | 29.94 | 30.18 | 29.80 | 30.01 | 97,537 | -0.08(-0.26%) |
Feb 14, 2006 | 29.76 | 30.24 | 29.68 | 30.09 | 124,348 | +0.46(+1.55%) |
Feb 13, 2006 | 29.44 | 29.79 | 29.30 | 29.63 | 73,037 | +0.03(+0.12%) |
Feb 10, 2006 | 29.53 | 29.75 | 29.09 | 29.59 | 62,636 | +0.07(+0.23%) |
Feb 09, 2006 | 29.43 | 29.98 | 29.37 | 29.52 | 86,443 | +0.27(+0.92%) |
Feb 08, 2006 | 28.78 | 29.46 | 28.70 | 29.26 | 100,542 | +0.34(+1.17%) |
Feb 07, 2006 | 29.47 | 29.95 | 28.88 | 28.92 | 145,613 | -0.64(-2.17%) |
Feb 06, 2006 | 29.67 | 29.67 | 29.13 | 29.56 | 95,919 | -0.16(-0.55%) |
Feb 03, 2006 | 29.68 | 30.03 | 29.64 | 29.72 | 73,615 | +0.02(+0.06%) |
Feb 02, 2006 | 29.98 | 30.13 | 29.42 | 29.71 | 164,681 | -0.34(-1.12%) |
Feb 01, 2006 | 29.89 | 30.15 | 29.75 | 30.04 | 123,886 | +0.21(+0.70%) |
Jan 31, 2006 | 29.71 | 30.01 | 29.59 | 29.84 | 87,945 | +0.12(+0.41%) |
Jan 30, 2006 | 29.51 | 29.98 | 29.51 | 29.71 | 104,471 | +0.03(+0.09%) |
Jan 27, 2006 | 29.42 | 29.77 | 29.21 | 29.69 | 89,332 | +0.27(+0.91%) |
Jan 26, 2006 | 29.88 | 29.89 | 29.02 | 29.42 | 179,242 | +0.35(+1.22%) |
Jan 25, 2006 | 28.77 | 29.33 | 28.77 | 29.07 | 168,032 | +0.09(+0.30%) |
Jan 24, 2006 | 28.20 | 28.99 | 28.20 | 28.98 | 192,532 | +0.86(+3.05%) |
Jan 23, 2006 | 28.12 | 28.41 | 27.98 | 28.12 | 127,006 | -0.01(-0.03%) |
Jan 20, 2006 | 28.43 | 28.43 | 27.94 | 28.13 | 178,664 | -0.25(-0.88%) |
Jan 19, 2006 | 28.07 | 28.38 | 28.00 | 28.38 | 67,374 | +0.37(+1.33%) |
Jan 18, 2006 | 27.82 | 28.01 | 27.72 | 28.01 | 122,846 | +0.12(+0.43%) |
Jan 17, 2006 | 28.25 | 28.25 | 27.56 | 27.89 | 126,429 | -0.48(-1.68%) |
Jan 13, 2006 | 28.21 | 28.40 | 28.20 | 28.36 | 80,433 | +0.10(+0.37%) |
Jan 12, 2006 | 28.17 | 28.49 | 28.17 | 28.26 | 131,051 | -0.03(-0.12%) |
Jan 11, 2006 | 28.05 | 28.36 | 27.82 | 28.30 | 150,929 | +0.13(+0.46%) |
Jan 10, 2006 | 28.00 | 28.20 | 27.95 | 28.17 | 109,787 | -0.05(-0.18%) |
Jan 09, 2006 | 27.78 | 28.44 | 27.73 | 28.22 | 142,146 | +0.27(+0.96%) |
Jan 06, 2006 | 28.11 | 28.11 | 27.71 | 27.95 | 96,959 | -0.13(-0.46%) |
Jan 05, 2006 | 27.96 | 28.10 | 27.73 | 28.08 | 54,431 | +0.19(+0.68%) |
Jan 04, 2006 | 27.76 | 28.02 | 27.76 | 27.89 | 82,398 | +0.18(+0.66%) |
Jan 03, 2006 | 27.37 | 27.88 | 26.77 | 27.71 | 109,094 | +0.51(+1.88%) |
Dec 30, 2005 | 27.05 | 27.43 | 26.88 | 27.20 | 136,136 | -0.07(-0.25%) |
Dec 29, 2005 | 27.20 | 27.50 | 26.94 | 27.27 | 78,815 | +0.03(+0.13%) |
Dec 28, 2005 | 27.33 | 27.43 | 26.92 | 27.23 | 63,098 | +0.02(+0.06%) |
Dec 27, 2005 | 27.75 | 27.78 | 27.19 | 27.21 | 69,801 | -0.45(-1.63%) |
Dec 23, 2005 | 27.53 | 27.77 | 27.51 | 27.66 | 38,945 | +0.18(+0.66%) |
Dec 22, 2005 | 27.85 | 27.88 | 27.31 | 27.48 | 182,478 | -0.39(-1.40%) |
Dec 21, 2005 | 27.85 | 28.08 | 27.61 | 27.87 | 134,981 | +0.11(+0.41%) |
Dec 20, 2005 | 27.65 | 27.98 | 27.60 | 27.76 | 150,235 | +0.04(+0.16%) |
Dec 19, 2005 | 27.80 | 27.93 | 27.67 | 27.72 | 171,037 | -0.22(-0.77%) |
Dec 16, 2005 | 27.92 | 28.11 | 27.91 | 27.93 | 194,613 | +0.08(+0.28%) |
Dec 15, 2005 | 27.77 | 27.91 | 27.14 | 27.85 | 158,556 | +0.12(+0.44%) |
Dec 14, 2005 | 27.68 | 27.92 | 27.50 | 27.73 | 124,233 | +0.04(+0.16%) |
Dec 13, 2005 | 27.58 | 27.82 | 27.54 | 27.69 | 129,318 | +0.18(+0.66%) |
Dec 12, 2005 | 27.60 | 27.71 | 27.39 | 27.51 | 68,299 | -0.14(-0.50%) |
Dec 09, 2005 | 27.43 | 27.69 | 27.31 | 27.65 | 130,820 | +0.22(+0.79%) |
Dec 08, 2005 | 27.66 | 27.68 | 27.28 | 27.43 | 88,407 | -0.23(-0.84%) |
Dec 07, 2005 | 27.72 | 27.85 | 27.40 | 27.66 | 92,799 | +0.06(+0.22%) |
Dec 06, 2005 | 27.47 | 28.29 | 27.47 | 27.60 | 135,674 | -0.07(-0.25%) |
Dec 05, 2005 | 27.70 | 27.76 | 27.17 | 27.67 | 300,702 | -0.24(-0.87%) |
Dec 02, 2005 | 27.34 | 28.50 | 27.34 | 27.91 | 578,176 | +0.50(+1.83%) |
Dec 01, 2005 | 26.82 | 27.98 | 26.64 | 27.41 | 306,827 | +0.70(+2.62%) |
Nov 30, 2005 | 26.66 | 26.83 | 26.56 | 26.71 | 105,396 | +0.06(+0.23%) |
Nov 29, 2005 | 26.05 | 26.91 | 26.01 | 26.65 | 157,631 | +0.48(+1.82%) |
Nov 28, 2005 | 26.76 | 26.80 | 26.18 | 26.18 | 77,082 | -0.68(-2.51%) |
Nov 25, 2005 | 26.84 | 26.97 | 26.77 | 26.85 | 40,101 | +0.04(+0.16%) |
Nov 23, 2005 | 26.39 | 26.91 | 26.39 | 26.81 | 151,969 | +0.50(+1.91%) |
Nov 22, 2005 | 26.35 | 26.47 | 26.14 | 26.31 | 264,877 | -0.01(-0.03%) |
Nov 21, 2005 | 26.22 | 26.40 | 26.18 | 26.31 | 221,077 | -0.04(-0.16%) |
Nov 18, 2005 | 26.48 | 26.56 | 26.22 | 26.36 | 158,094 | -0.03(-0.10%) |
Nov 17, 2005 | 25.96 | 26.46 | 25.94 | 26.38 | 166,761 | +0.51(+1.97%) |
Nov 16, 2005 | 25.83 | 26.01 | 25.70 | 25.87 | 174,966 | +0.13(+0.50%) |
Nov 15, 2005 | 25.72 | 26.02 | 25.53 | 25.74 | 137,870 | +0.03(+0.10%) |
Nov 14, 2005 | 25.63 | 25.83 | 25.60 | 25.72 | 112,214 | -0.03(-0.13%) |
Nov 11, 2005 | 25.88 | 26.07 | 25.57 | 25.75 | 280,016 | -0.26(-1.00%) |
Nov 10, 2005 | 26.12 | 26.19 | 25.31 | 26.01 | 329,478 | -0.16(-0.60%) |
Nov 09, 2005 | 25.79 | 26.38 | 25.77 | 26.17 | 141,221 | +0.31(+1.20%) |
Nov 08, 2005 | 25.78 | 26.09 | 25.66 | 25.86 | 140,759 | -0.10(-0.37%) |
Nov 07, 2005 | 25.66 | 26.18 | 25.74 | 25.95 | 230,091 | +0.29(+1.15%) |
Nov 04, 2005 | 25.41 | 25.73 | 25.35 | 25.66 | 145,844 | +0.36(+1.44%) |
Nov 03, 2005 | 25.60 | 25.60 | 25.06 | 25.29 | 219,921 | -0.13(-0.51%) |
Nov 02, 2005 | 25.02 | 25.43 | 24.82 | 25.42 | 200,275 | +0.31(+1.24%) |
Nov 01, 2005 | 24.36 | 25.26 | 23.86 | 25.11 | 413,379 | +1.19(+4.99%) |
Oct 31, 2005 | 22.76 | 24.14 | 22.76 | 23.92 | 265,686 | +1.25(+5.50%) |
Oct 28, 2005 | 22.58 | 23.36 | 22.45 | 22.67 | 185,367 | +0.17(+0.77%) |
Oct 27, 2005 | 22.67 | 23.01 | 22.43 | 22.50 | 73,846 | -0.38(-1.66%) |
Oct 26, 2005 | 23.16 | 23.32 | 22.73 | 22.88 | 143,417 | -0.36(-1.56%) |
Oct 25, 2005 | 23.02 | 23.35 | 22.90 | 23.24 | 91,874 | +0.06(+0.26%) |
Oct 24, 2005 | 22.84 | 23.38 | 22.84 | 23.18 | 142,030 | +0.40(+1.75%) |
Oct 21, 2005 | 22.72 | 23.08 | 22.70 | 22.78 | 144,572 | +0.12(+0.53%) |
Oct 20, 2005 | 23.10 | 23.23 | 22.39 | 22.66 | 115,450 | -0.55(-2.39%) |
Oct 19, 2005 | 22.63 | 23.22 | 22.44 | 23.22 | 105,164 | +0.46(+2.02%) |
Oct 18, 2005 | 22.63 | 22.88 | 22.45 | 22.76 | 198,888 | +0.00(+0.00%) |
Oct 17, 2005 | 23.54 | 23.54 | 22.41 | 22.76 | 632,261 | -0.60(-2.56%) |
Oct 14, 2005 | 23.93 | 23.93 | 22.93 | 23.35 | 299,431 | -0.50(-2.10%) |
Oct 13, 2005 | 23.72 | 24.00 | 23.49 | 23.86 | 175,775 | +0.14(+0.58%) |
Oct 12, 2005 | 23.67 | 23.85 | 23.41 | 23.72 | 181,207 | -0.08(-0.33%) |
Oct 11, 2005 | 23.80 | 24.01 | 23.64 | 23.80 | 219,459 | -0.01(-0.04%) |
Oct 10, 2005 | 23.85 | 23.87 | 23.55 | 23.80 | 102,738 | -0.13(-0.54%) |
Oct 07, 2005 | 23.78 | 24.06 | 23.61 | 23.93 | 302,204 | +0.15(+0.62%) |
Oct 06, 2005 | 23.64 | 24.06 | 23.43 | 23.79 | 143,879 | +0.06(+0.26%) |
Oct 05, 2005 | 24.10 | 24.10 | 23.58 | 23.73 | 172,771 | -0.52(-2.14%) |
Oct 04, 2005 | 24.10 | 24.51 | 23.97 | 24.25 | 124,695 | +0.15(+0.61%) |
Oct 03, 2005 | 23.88 | 24.19 | 23.88 | 24.10 | 211,947 | +0.22(+0.91%) |
Sep 30, 2005 | 23.80 | 23.97 | 23.62 | 23.88 | 264,068 | +0.00(+0.00%) |
Sep 29, 2005 | 23.71 | 23.98 | 23.35 | 23.88 | 141,683 | +0.13(+0.55%) |
Sep 28, 2005 | 23.69 | 23.82 | 23.28 | 23.75 | 158,556 | +0.06(+0.26%) |
Sep 27, 2005 | 23.34 | 23.90 | 23.29 | 23.69 | 104,356 | +0.20(+0.85%) |
Sep 26, 2005 | 23.67 | 23.67 | 23.28 | 23.49 | 173,695 | +0.04(+0.18%) |
Sep 23, 2005 | 23.45 | 23.61 | 23.12 | 23.45 | 44,724 | +0.07(+0.30%) |
Sep 22, 2005 | 23.11 | 23.52 | 22.70 | 23.38 | 173,695 | +0.18(+0.78%) |
Sep 21, 2005 | 23.93 | 23.93 | 23.16 | 23.20 | 134,172 | -0.81(-3.39%) |
Sep 20, 2005 | 24.19 | 24.32 | 23.95 | 24.01 | 235,523 | +0.03(+0.14%) |
Sep 19, 2005 | 24.23 | 24.30 | 23.78 | 23.98 | 72,228 | -0.31(-1.28%) |
Sep 16, 2005 | 24.44 | 24.51 | 24.19 | 24.29 | 495,546 | +0.00(+0.00%) |
Sep 15, 2005 | 24.19 | 24.33 | 24.12 | 24.29 | 121,806 | +0.10(+0.43%) |
Sep 14, 2005 | 24.35 | 24.49 | 24.14 | 24.19 | 168,957 | -0.16(-0.68%) |
Sep 13, 2005 | 24.49 | 24.59 | 24.20 | 24.35 | 209,867 | -0.31(-1.26%) |
Sep 12, 2005 | 24.77 | 24.77 | 24.57 | 24.66 | 101,698 | -0.21(-0.84%) |
Sep 09, 2005 | 24.62 | 25.11 | 24.62 | 24.87 | 174,966 | +0.26(+1.05%) |
Sep 08, 2005 | 24.73 | 24.77 | 24.53 | 24.61 | 122,499 | -0.23(-0.94%) |
Sep 07, 2005 | 25.14 | 25.14 | 24.32 | 24.84 | 228,011 | -0.46(-1.81%) |
Sep 06, 2005 | 25.19 | 25.69 | 25.16 | 25.30 | 229,513 | +0.04(+0.17%) |
Sep 02, 2005 | 25.43 | 25.56 | 25.23 | 25.26 | 167,686 | -0.13(-0.51%) |
Sep 01, 2005 | 25.62 | 25.77 | 25.08 | 25.39 | 213,912 | -0.22(-0.88%) |
Aug 31, 2005 | 25.72 | 25.76 | 25.28 | 25.61 | 166,183 | -0.08(-0.30%) |
Aug 30, 2005 | 25.83 | 25.92 | 25.53 | 25.69 | 68,068 | -0.22(-0.87%) |
Aug 29, 2005 | 25.81 | 25.96 | 25.67 | 25.92 | 83,554 | -0.03(-0.13%) |
Aug 26, 2005 | 26.20 | 26.20 | 25.76 | 25.95 | 65,525 | -0.25(-0.96%) |
Aug 25, 2005 | 26.48 | 26.61 | 26.16 | 26.20 | 66,219 | -0.43(-1.62%) |
Aug 24, 2005 | 26.89 | 26.89 | 26.47 | 26.63 | 101,120 | -0.28(-1.03%) |
Aug 23, 2005 | 26.82 | 27.08 | 26.57 | 26.91 | 134,056 | +0.70(+2.67%) |
Aug 22, 2005 | 25.97 | 26.39 | 25.97 | 26.21 | 129,318 | +0.17(+0.66%) |
Aug 19, 2005 | 26.20 | 26.31 | 25.98 | 26.04 | 79,393 | -0.29(-1.12%) |
Aug 18, 2005 | 25.96 | 26.39 | 25.95 | 26.33 | 106,898 | +0.29(+1.10%) |
Aug 17, 2005 | 26.41 | 26.43 | 25.85 | 26.05 | 169,881 | -0.43(-1.63%) |
Aug 16, 2005 | 27.08 | 27.08 | 26.29 | 26.48 | 187,794 | -0.68(-2.52%) |
Aug 15, 2005 | 26.61 | 27.40 | 26.39 | 27.16 | 227,318 | +0.40(+1.49%) |
Aug 12, 2005 | 26.50 | 26.92 | 26.25 | 26.76 | 134,403 | +0.23(+0.88%) |
Aug 11, 2005 | 26.60 | 27.05 | 26.46 | 26.53 | 327,629 | -0.11(-0.42%) |
Aug 10, 2005 | 26.72 | 27.20 | 26.43 | 26.64 | 184,443 | +0.03(+0.13%) |
Aug 09, 2005 | 26.53 | 27.00 | 26.53 | 26.61 | 213,450 | +0.16(+0.62%) |
Aug 08, 2005 | 26.26 | 26.92 | 26.26 | 26.44 | 141,337 | -0.01(-0.03%) |
Aug 05, 2005 | 26.61 | 26.91 | 26.41 | 26.45 | 337,683 | -0.37(-1.39%) |
Aug 04, 2005 | 26.52 | 27.04 | 26.52 | 26.82 | 275,624 | +0.23(+0.88%) |
Aug 03, 2005 | 27.34 | 27.60 | 26.41 | 26.59 | 465,152 | -1.72(-6.08%) |
Aug 02, 2005 | 26.18 | 28.54 | 25.92 | 28.31 | 709,805 | +2.90(+11.41%) |
Aug 01, 2005 | 25.09 | 25.66 | 25.09 | 25.41 | 111,058 | +0.29(+1.14%) |
Jul 29, 2005 | 25.18 | 25.41 | 24.80 | 25.13 | 70,841 | -0.08(-0.31%) |
Jul 28, 2005 | 24.88 | 25.21 | 24.84 | 25.21 | 80,433 | +0.42(+1.68%) |
Jul 27, 2005 | 25.06 | 25.06 | 24.67 | 24.79 | 113,832 | -0.22(-0.87%) |
Jul 26, 2005 | 25.55 | 25.55 | 24.86 | 25.01 | 141,106 | -0.55(-2.13%) |
Jul 25, 2005 | 25.92 | 25.92 | 25.22 | 25.55 | 257,596 | +1.06(+4.35%) |
Jul 22, 2005 | 23.75 | 24.64 | 23.75 | 24.49 | 117,183 | +0.80(+3.36%) |
Jul 21, 2005 | 23.91 | 24.06 | 23.54 | 23.69 | 140,181 | -0.21(-0.87%) |
Jul 20, 2005 | 23.32 | 23.93 | 23.14 | 23.90 | 134,056 | +0.46(+1.96%) |
Jul 19, 2005 | 23.48 | 23.67 | 23.41 | 23.44 | 171,499 | +0.03(+0.15%) |
Jul 18, 2005 | 23.53 | 23.62 | 23.34 | 23.41 | 116,143 | -0.16(-0.66%) |
Jul 15, 2005 | 23.08 | 23.61 | 23.01 | 23.56 | 143,417 | +0.41(+1.76%) |
Jul 14, 2005 | 23.18 | 23.28 | 23.03 | 23.16 | 130,011 | +0.03(+0.15%) |
Jul 13, 2005 | 23.13 | 23.20 | 23.02 | 23.12 | 51,080 | -0.01(-0.04%) |
Jul 12, 2005 | 23.04 | 23.25 | 22.87 | 23.13 | 93,723 | +0.04(+0.19%) |
Jul 11, 2005 | 22.98 | 23.15 | 22.82 | 23.09 | 130,820 | +0.10(+0.45%) |
Jul 08, 2005 | 22.40 | 23.06 | 22.27 | 22.98 | 162,023 | +0.61(+2.75%) |
Jul 07, 2005 | 21.81 | 22.45 | 21.78 | 22.37 | 189,296 | +0.35(+1.61%) |
Jul 06, 2005 | 21.90 | 22.17 | 21.81 | 22.01 | 326,358 | +0.10(+0.43%) |
Jul 05, 2005 | 21.18 | 22.00 | 21.06 | 21.92 | 259,445 | +0.67(+3.18%) |