Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.10 | 33.40 | 32.54 | 33.19 | 1,072,185 | +0.33(+0.99%) |
Aug 30, 2006 | 33.86 | 33.86 | 32.51 | 32.86 | 1,853,577 | -0.96(-2.85%) |
Aug 29, 2006 | 33.84 | 33.92 | 32.71 | 33.83 | 1,236,273 | -0.10(-0.30%) |
Aug 28, 2006 | 32.78 | 34.23 | 32.60 | 33.93 | 1,590,110 | +1.28(+3.93%) |
Aug 25, 2006 | 33.16 | 33.16 | 32.26 | 32.65 | 986,783 | -0.47(-1.42%) |
Aug 24, 2006 | 33.26 | 33.61 | 32.60 | 33.12 | 1,296,315 | +0.14(+0.42%) |
Aug 23, 2006 | 33.98 | 34.55 | 32.89 | 32.98 | 1,472,193 | -1.11(-3.25%) |
Aug 22, 2006 | 34.57 | 35.22 | 33.92 | 34.09 | 1,227,584 | -0.67(-1.92%) |
Aug 21, 2006 | 34.63 | 35.15 | 34.17 | 34.76 | 1,408,018 | +0.04(+0.13%) |
Aug 18, 2006 | 34.97 | 34.97 | 34.02 | 34.71 | 1,220,644 | -0.15(-0.44%) |
Aug 17, 2006 | 34.67 | 35.24 | 34.50 | 34.86 | 1,049,523 | +0.17(+0.48%) |
Aug 16, 2006 | 34.41 | 34.70 | 33.89 | 34.70 | 1,751,263 | +0.61(+1.79%) |
Aug 15, 2006 | 33.35 | 34.17 | 33.03 | 34.09 | 1,109,654 | +1.41(+4.32%) |
Aug 14, 2006 | 33.16 | 33.84 | 32.63 | 32.68 | 989,402 | +0.22(+0.67%) |
Aug 11, 2006 | 33.44 | 33.44 | 32.29 | 32.46 | 916,903 | -0.90(-2.69%) |
Aug 10, 2006 | 31.55 | 33.65 | 31.51 | 33.36 | 2,378,198 | +1.75(+5.52%) |
Aug 09, 2006 | 33.34 | 33.68 | 31.55 | 31.61 | 1,899,728 | -1.32(-4.00%) |
Aug 08, 2006 | 33.71 | 34.06 | 32.84 | 32.93 | 1,072,667 | -0.72(-2.15%) |
Aug 07, 2006 | 33.89 | 34.15 | 33.17 | 33.65 | 975,281 | -0.40(-1.17%) |
Aug 04, 2006 | 35.07 | 35.86 | 33.87 | 34.05 | 2,243,210 | -0.54(-1.57%) |
Aug 03, 2006 | 33.00 | 34.99 | 32.45 | 34.60 | 1,758,803 | +1.59(+4.81%) |
Aug 02, 2006 | 32.16 | 33.28 | 32.02 | 33.01 | 1,442,811 | +0.72(+2.24%) |
Aug 01, 2006 | 32.20 | 32.32 | 31.21 | 32.29 | 2,311,987 | -0.88(-2.64%) |
Jul 31, 2006 | 33.62 | 33.62 | 32.93 | 33.16 | 1,031,587 | -0.45(-1.34%) |
Jul 28, 2006 | 32.02 | 33.68 | 31.92 | 33.61 | 1,728,405 | +1.89(+5.96%) |
Jul 27, 2006 | 32.81 | 33.64 | 31.51 | 31.72 | 2,103,230 | -1.09(-3.31%) |
Jul 26, 2006 | 33.10 | 33.23 | 31.46 | 32.81 | 2,260,756 | -0.29(-0.88%) |
Jul 25, 2006 | 33.25 | 33.30 | 32.05 | 33.10 | 2,062,794 | -0.42(-1.25%) |
Jul 24, 2006 | 32.25 | 34.01 | 32.28 | 33.52 | 1,627,599 | +1.27(+3.93%) |
Jul 21, 2006 | 31.82 | 32.65 | 31.09 | 32.25 | 3,017,247 | +0.28(+0.88%) |
Jul 20, 2006 | 34.72 | 34.73 | 31.94 | 31.97 | 1,642,760 | -2.78(-8.00%) |
Jul 19, 2006 | 33.79 | 34.84 | 33.44 | 34.75 | 1,427,576 | +0.96(+2.83%) |
Jul 18, 2006 | 33.61 | 33.92 | 33.10 | 33.79 | 1,140,348 | +0.21(+0.63%) |
Jul 17, 2006 | 33.63 | 34.00 | 33.29 | 33.58 | 1,231,520 | -0.10(-0.30%) |
Jul 14, 2006 | 35.13 | 35.18 | 33.10 | 33.68 | 3,106,915 | -1.33(-3.81%) |
Jul 13, 2006 | 36.89 | 36.89 | 34.96 | 35.02 | 2,102,501 | -1.80(-4.88%) |
Jul 12, 2006 | 37.31 | 37.67 | 36.65 | 36.81 | 1,045,102 | -0.65(-1.74%) |
Jul 11, 2006 | 37.62 | 37.65 | 36.72 | 37.46 | 1,552,686 | -0.10(-0.27%) |
Jul 10, 2006 | 37.67 | 38.18 | 37.05 | 37.57 | 1,163,458 | -0.04(-0.10%) |
Jul 07, 2006 | 38.28 | 38.32 | 37.38 | 37.60 | 1,493,787 | -0.83(-2.15%) |
Jul 06, 2006 | 38.13 | 38.90 | 38.13 | 38.43 | 1,466,634 | +0.22(+0.57%) |
Jul 05, 2006 | 39.57 | 39.69 | 37.59 | 38.21 | 2,042,424 | -1.48(-3.72%) |
Jul 03, 2006 | 38.84 | 39.97 | 38.83 | 39.69 | 1,082,971 | +1.08(+2.80%) |
Jun 30, 2006 | 37.67 | 38.80 | 37.62 | 38.61 | 2,591,012 | +0.99(+2.62%) |
Jun 29, 2006 | 35.20 | 37.62 | 35.20 | 37.62 | 2,094,219 | +2.70(+7.74%) |
Jun 28, 2006 | 35.20 | 35.20 | 34.39 | 34.92 | 1,107,867 | -0.05(-0.14%) |
Jun 27, 2006 | 35.86 | 36.18 | 34.86 | 34.97 | 1,235,234 | -0.80(-2.23%) |
Jun 26, 2006 | 35.41 | 35.78 | 35.14 | 35.77 | 1,097,222 | +0.45(+1.27%) |
Jun 23, 2006 | 34.48 | 35.75 | 34.41 | 35.32 | 1,107,436 | +0.60(+1.73%) |
Jun 22, 2006 | 35.37 | 35.40 | 34.19 | 34.72 | 2,069,831 | -0.93(-2.62%) |
Jun 21, 2006 | 34.28 | 36.18 | 33.95 | 35.65 | 2,325,573 | +1.61(+4.72%) |
Jun 20, 2006 | 34.00 | 34.54 | 33.86 | 34.05 | 1,229,058 | +0.04(+0.13%) |
Jun 19, 2006 | 33.91 | 34.33 | 33.76 | 34.00 | 2,030,696 | +0.25(+0.73%) |
Jun 16, 2006 | 33.01 | 33.90 | 33.00 | 33.76 | 2,699,485 | +0.67(+2.01%) |
Jun 15, 2006 | 31.58 | 33.16 | 31.42 | 33.09 | 2,060,334 | +1.79(+5.72%) |
Jun 14, 2006 | 31.15 | 31.38 | 30.81 | 31.30 | 1,053,011 | +0.09(+0.28%) |
Jun 13, 2006 | 30.80 | 31.71 | 30.47 | 31.21 | 1,430,439 | +0.21(+0.68%) |
Jun 12, 2006 | 32.12 | 32.23 | 30.89 | 31.00 | 1,129,854 | -0.57(-1.81%) |
Jun 09, 2006 | 31.58 | 32.30 | 31.20 | 31.58 | 1,023,678 | +0.17(+0.55%) |
Jun 08, 2006 | 31.58 | 31.68 | 30.84 | 31.40 | 1,985,419 | -0.45(-1.41%) |
Jun 07, 2006 | 32.42 | 32.96 | 31.84 | 31.85 | 1,788,938 | +0.41(+1.29%) |
Jun 06, 2006 | 32.10 | 32.21 | 30.53 | 31.45 | 1,697,626 | -0.67(-2.08%) |
Jun 05, 2006 | 33.42 | 33.53 | 32.01 | 32.11 | 1,159,591 | -1.20(-3.61%) |
Jun 02, 2006 | 33.66 | 33.74 | 33.09 | 33.31 | 944,908 | +0.25(+0.74%) |
Jun 01, 2006 | 31.98 | 33.24 | 31.98 | 33.07 | 1,733,256 | +1.17(+3.66%) |
May 31, 2006 | 31.89 | 32.18 | 31.46 | 31.90 | 1,702,008 | +0.01(+0.02%) |
May 30, 2006 | 32.51 | 32.67 | 31.89 | 31.89 | 876,740 | -0.81(-2.48%) |
May 26, 2006 | 32.82 | 32.92 | 32.29 | 32.71 | 831,655 | -0.04(-0.11%) |
May 25, 2006 | 32.63 | 33.02 | 32.40 | 32.74 | 812,024 | +0.14(+0.44%) |
May 24, 2006 | 32.47 | 32.81 | 31.42 | 32.60 | 2,145,774 | +0.12(+0.38%) |
May 23, 2006 | 32.96 | 33.53 | 32.42 | 32.47 | 2,071,097 | -0.09(-0.29%) |
May 22, 2006 | 31.52 | 32.96 | 30.74 | 32.57 | 2,503,396 | +0.64(+2.02%) |
May 19, 2006 | 32.31 | 32.68 | 31.49 | 31.92 | 2,630,264 | -0.36(-1.12%) |
May 18, 2006 | 33.10 | 33.21 | 32.23 | 32.29 | 1,371,505 | -0.82(-2.47%) |
May 17, 2006 | 33.70 | 33.92 | 32.90 | 33.10 | 1,534,925 | -0.54(-1.61%) |
May 16, 2006 | 33.45 | 33.71 | 33.10 | 33.65 | 1,928,594 | -0.18(-0.54%) |
May 15, 2006 | 34.07 | 34.12 | 33.23 | 33.83 | 1,694,911 | -0.36(-1.06%) |
May 12, 2006 | 35.47 | 35.47 | 34.12 | 34.19 | 2,706,218 | -1.20(-3.40%) |
May 11, 2006 | 35.69 | 36.04 | 35.36 | 35.39 | 1,701,159 | -0.46(-1.27%) |
May 10, 2006 | 35.87 | 36.18 | 35.65 | 35.85 | 1,020,083 | -0.09(-0.24%) |
May 09, 2006 | 36.04 | 36.04 | 35.57 | 35.94 | 1,550,921 | -0.07(-0.18%) |
May 08, 2006 | 35.44 | 36.21 | 35.32 | 36.00 | 1,775,839 | +0.75(+2.14%) |
May 05, 2006 | 35.42 | 35.48 | 34.90 | 35.25 | 1,406,302 | +0.30(+0.87%) |
May 04, 2006 | 33.70 | 35.62 | 33.59 | 34.94 | 2,451,333 | +1.56(+4.66%) |
May 03, 2006 | 33.43 | 33.65 | 33.08 | 33.39 | 1,055,938 | -0.15(-0.45%) |
May 02, 2006 | 32.86 | 33.68 | 32.44 | 33.54 | 1,663,600 | +0.80(+2.43%) |
May 01, 2006 | 32.29 | 33.38 | 32.16 | 32.74 | 1,813,098 | +0.62(+1.92%) |
Apr 28, 2006 | 32.77 | 32.82 | 31.84 | 32.13 | 2,639,655 | -0.61(-1.86%) |
Apr 27, 2006 | 33.08 | 33.37 | 31.76 | 32.73 | 3,657,210 | -0.51(-1.53%) |
Apr 26, 2006 | 35.52 | 36.04 | 33.17 | 33.24 | 4,141,450 | -3.01(-8.29%) |
Apr 25, 2006 | 35.60 | 36.34 | 35.20 | 36.25 | 1,937,461 | +0.99(+2.79%) |
Apr 24, 2006 | 36.07 | 36.22 | 34.85 | 35.26 | 2,049,969 | -0.03(-0.08%) |
Apr 21, 2006 | 35.92 | 36.07 | 34.76 | 35.29 | 2,077,368 | -0.78(-2.15%) |
Apr 20, 2006 | 35.89 | 36.34 | 35.78 | 36.07 | 1,299,150 | +0.29(+0.81%) |
Apr 19, 2006 | 35.31 | 35.78 | 35.18 | 35.78 | 2,313,362 | +0.45(+1.27%) |
Apr 18, 2006 | 35.56 | 35.68 | 35.18 | 35.33 | 3,553,472 | -0.23(-0.65%) |
Apr 17, 2006 | 36.39 | 36.68 | 34.70 | 35.56 | 3,348,863 | -1.70(-4.55%) |
Apr 13, 2006 | 37.40 | 37.64 | 36.71 | 37.25 | 1,767,568 | -0.78(-2.04%) |
Apr 12, 2006 | 37.94 | 38.27 | 37.67 | 38.03 | 854,919 | +0.09(+0.23%) |
Apr 11, 2006 | 38.30 | 38.49 | 37.67 | 37.94 | 1,267,644 | +0.07(+0.19%) |
Apr 10, 2006 | 37.98 | 38.03 | 37.54 | 37.87 | 2,307,138 | -0.01(-0.02%) |
Apr 07, 2006 | 37.95 | 38.35 | 37.52 | 37.88 | 1,504,247 | +0.09(+0.25%) |
Apr 06, 2006 | 37.28 | 37.88 | 36.86 | 37.78 | 1,467,807 | +0.52(+1.40%) |
Apr 05, 2006 | 36.19 | 37.41 | 35.94 | 37.26 | 1,293,077 | +0.96(+2.65%) |
Apr 04, 2006 | 36.23 | 36.51 | 35.83 | 36.30 | 1,706,003 | +0.53(+1.48%) |
Apr 03, 2006 | 35.83 | 36.22 | 35.56 | 35.77 | 1,035,560 | +0.21(+0.59%) |
Mar 31, 2006 | 35.83 | 35.86 | 35.18 | 35.56 | 1,477,130 | -0.28(-0.77%) |
Mar 30, 2006 | 36.05 | 36.27 | 35.53 | 35.83 | 1,023,254 | -0.09(-0.26%) |
Mar 29, 2006 | 35.98 | 36.28 | 35.60 | 35.93 | 1,380,310 | +0.14(+0.40%) |
Mar 28, 2006 | 35.61 | 36.54 | 35.39 | 35.78 | 3,173,193 | +0.02(+0.06%) |
Mar 27, 2006 | 34.15 | 35.81 | 34.05 | 35.76 | 2,721,790 | +1.70(+4.98%) |
Mar 24, 2006 | 34.15 | 34.45 | 33.97 | 34.07 | 1,363,279 | +0.04(+0.13%) |
Mar 23, 2006 | 33.84 | 34.31 | 33.58 | 34.02 | 1,461,122 | -0.24(-0.70%) |
Mar 22, 2006 | 33.08 | 34.59 | 32.97 | 34.26 | 1,813,011 | +1.06(+3.21%) |
Mar 21, 2006 | 33.09 | 33.61 | 32.70 | 33.20 | 1,343,812 | +0.07(+0.22%) |
Mar 20, 2006 | 32.77 | 33.36 | 32.60 | 33.13 | 808,500 | +0.32(+0.97%) |
Mar 17, 2006 | 33.00 | 33.06 | 32.22 | 32.81 | 1,590,604 | -0.12(-0.37%) |
Mar 16, 2006 | 33.46 | 33.68 | 32.89 | 32.93 | 720,330 | -0.58(-1.73%) |
Mar 15, 2006 | 33.24 | 33.61 | 33.02 | 33.51 | 786,998 | +0.30(+0.92%) |
Mar 14, 2006 | 32.26 | 33.29 | 32.17 | 33.21 | 921,716 | +0.91(+2.80%) |
Mar 13, 2006 | 32.34 | 32.74 | 32.27 | 32.30 | 625,427 | -0.19(-0.58%) |
Mar 10, 2006 | 31.82 | 32.71 | 31.52 | 32.49 | 941,812 | +0.56(+1.75%) |
Mar 09, 2006 | 32.02 | 32.58 | 31.81 | 31.93 | 817,985 | +0.00(+0.00%) |
Mar 08, 2006 | 31.96 | 32.22 | 31.24 | 31.93 | 1,545,468 | -0.34(-1.06%) |
Mar 07, 2006 | 32.19 | 32.52 | 32.05 | 32.27 | 706,108 | -0.28(-0.87%) |
Mar 06, 2006 | 32.79 | 32.84 | 32.13 | 32.55 | 841,699 | -0.24(-0.73%) |
Mar 03, 2006 | 32.82 | 33.58 | 32.52 | 32.79 | 947,854 | -0.17(-0.51%) |
Mar 02, 2006 | 33.16 | 33.37 | 32.77 | 32.96 | 1,131,182 | -0.22(-0.68%) |
Mar 01, 2006 | 32.68 | 33.44 | 32.46 | 33.18 | 1,642,675 | +0.72(+2.21%) |
Feb 28, 2006 | 32.85 | 32.87 | 32.10 | 32.47 | 1,283,665 | -0.38(-1.17%) |
Feb 27, 2006 | 32.23 | 33.23 | 32.05 | 32.85 | 1,417,294 | +0.79(+2.46%) |
Feb 24, 2006 | 31.97 | 32.23 | 31.75 | 32.06 | 884,235 | +0.01(+0.02%) |
Feb 23, 2006 | 31.85 | 32.24 | 31.43 | 32.05 | 1,551,478 | +0.17(+0.52%) |
Feb 22, 2006 | 30.97 | 31.95 | 30.75 | 31.89 | 1,438,867 | +1.12(+3.63%) |
Feb 21, 2006 | 31.18 | 31.21 | 30.46 | 30.77 | 1,436,375 | -0.46(-1.48%) |
Feb 17, 2006 | 30.97 | 31.37 | 30.76 | 31.23 | 1,057,255 | +0.21(+0.68%) |
Feb 16, 2006 | 31.12 | 31.36 | 30.58 | 31.02 | 1,660,190 | -0.09(-0.28%) |
Feb 15, 2006 | 30.79 | 31.44 | 30.42 | 31.11 | 1,677,755 | +0.20(+0.63%) |
Feb 14, 2006 | 30.13 | 31.06 | 29.60 | 30.92 | 1,703,752 | +0.77(+2.55%) |
Feb 13, 2006 | 30.48 | 30.50 | 29.98 | 30.15 | 775,751 | -0.25(-0.81%) |
Feb 10, 2006 | 30.35 | 30.47 | 29.61 | 30.39 | 1,218,663 | +0.01(+0.05%) |
Feb 09, 2006 | 30.51 | 31.38 | 30.21 | 30.38 | 1,906,725 | -0.05(-0.17%) |
Feb 08, 2006 | 30.55 | 30.64 | 28.98 | 30.43 | 2,010,583 | +0.94(+3.19%) |
Feb 07, 2006 | 29.43 | 30.13 | 29.34 | 29.49 | 1,757,532 | +0.21(+0.72%) |
Feb 06, 2006 | 28.84 | 29.47 | 28.51 | 29.28 | 979,883 | +0.59(+2.04%) |
Feb 03, 2006 | 28.67 | 28.98 | 27.99 | 28.69 | 847,337 | -0.03(-0.10%) |
Feb 02, 2006 | 28.66 | 29.07 | 28.60 | 28.72 | 857,297 | -0.07(-0.25%) |
Feb 01, 2006 | 29.08 | 29.41 | 28.73 | 28.79 | 1,135,656 | -0.51(-1.75%) |
Jan 31, 2006 | 29.20 | 29.45 | 28.66 | 29.31 | 994,055 | +0.02(+0.07%) |
Jan 30, 2006 | 29.45 | 29.91 | 29.22 | 29.29 | 1,183,478 | -0.01(-0.02%) |
Jan 27, 2006 | 29.24 | 29.49 | 28.92 | 29.29 | 1,268,208 | +0.04(+0.12%) |
Jan 26, 2006 | 28.49 | 29.26 | 28.25 | 29.26 | 1,728,369 | +1.12(+3.96%) |
Jan 25, 2006 | 28.40 | 28.59 | 28.08 | 28.14 | 1,171,950 | -0.14(-0.51%) |
Jan 24, 2006 | 26.80 | 28.32 | 26.76 | 28.29 | 1,419,727 | +1.48(+5.54%) |
Jan 23, 2006 | 26.80 | 27.00 | 26.26 | 26.80 | 796,896 | +0.12(+0.46%) |
Jan 20, 2006 | 27.33 | 27.74 | 26.58 | 26.68 | 1,733,131 | -0.82(-2.98%) |
Jan 19, 2006 | 26.68 | 27.52 | 26.66 | 27.50 | 1,360,623 | +0.71(+2.65%) |
Jan 18, 2006 | 26.32 | 27.03 | 25.93 | 26.79 | 1,293,300 | +0.47(+1.79%) |
Jan 17, 2006 | 26.48 | 26.48 | 25.83 | 26.32 | 1,192,378 | -0.15(-0.58%) |
Jan 13, 2006 | 26.48 | 26.87 | 26.39 | 26.47 | 639,420 | +0.04(+0.16%) |
Jan 12, 2006 | 26.34 | 26.71 | 26.19 | 26.43 | 539,085 | -0.07(-0.27%) |
Jan 11, 2006 | 26.69 | 26.91 | 26.35 | 26.50 | 915,423 | -0.24(-0.89%) |
Jan 10, 2006 | 26.87 | 26.90 | 26.45 | 26.74 | 1,205,739 | -0.30(-1.10%) |
Jan 09, 2006 | 26.61 | 27.16 | 26.44 | 27.03 | 1,362,609 | -0.55(-2.00%) |
Jan 06, 2006 | 27.66 | 28.09 | 27.27 | 27.58 | 924,496 | -0.09(-0.34%) |
Jan 05, 2006 | 27.50 | 27.72 | 27.03 | 27.68 | 877,262 | +0.11(+0.39%) |
Jan 04, 2006 | 27.16 | 27.93 | 27.01 | 27.57 | 1,089,570 | +0.55(+2.04%) |
Jan 03, 2006 | 26.97 | 27.14 | 25.75 | 27.02 | 1,869,180 | +0.20(+0.73%) |
Dec 30, 2005 | 27.45 | 27.58 | 26.80 | 26.82 | 768,066 | -0.82(-2.96%) |
Dec 29, 2005 | 27.48 | 27.91 | 27.21 | 27.64 | 766,800 | +0.32(+1.17%) |
Dec 28, 2005 | 27.06 | 27.76 | 27.06 | 27.32 | 922,726 | +0.23(+0.86%) |
Dec 27, 2005 | 27.82 | 27.85 | 26.85 | 27.09 | 762,036 | -0.57(-2.07%) |
Dec 23, 2005 | 27.53 | 27.81 | 27.48 | 27.66 | 696,269 | +0.25(+0.93%) |
Dec 22, 2005 | 27.01 | 27.46 | 26.93 | 27.41 | 996,932 | +0.57(+2.13%) |
Dec 21, 2005 | 26.24 | 27.09 | 26.11 | 26.84 | 1,611,763 | +0.78(+3.00%) |
Dec 20, 2005 | 26.23 | 26.43 | 26.03 | 26.06 | 713,296 | -0.18(-0.69%) |
Dec 19, 2005 | 26.66 | 26.90 | 26.19 | 26.24 | 1,108,546 | -0.42(-1.58%) |
Dec 16, 2005 | 27.15 | 27.44 | 26.66 | 26.66 | 2,176,329 | -0.56(-2.05%) |
Dec 15, 2005 | 26.95 | 27.44 | 26.64 | 27.21 | 875,706 | +0.40(+1.49%) |
Dec 14, 2005 | 27.33 | 27.48 | 26.73 | 26.82 | 1,533,274 | -0.51(-1.88%) |
Dec 13, 2005 | 27.04 | 27.68 | 26.53 | 27.33 | 1,884,055 | -0.26(-0.94%) |
Dec 12, 2005 | 27.98 | 28.28 | 27.41 | 27.59 | 1,046,466 | -0.41(-1.47%) |
Dec 09, 2005 | 27.92 | 28.23 | 27.77 | 28.00 | 761,442 | +0.00(+0.00%) |
Dec 08, 2005 | 28.32 | 28.73 | 27.73 | 28.00 | 1,074,472 | -0.14(-0.49%) |
Dec 07, 2005 | 28.90 | 28.98 | 27.98 | 28.14 | 1,385,742 | -0.70(-2.41%) |
Dec 06, 2005 | 28.97 | 29.70 | 28.82 | 28.84 | 1,118,699 | +0.12(+0.40%) |
Dec 05, 2005 | 28.97 | 29.12 | 28.42 | 28.72 | 1,438,748 | -0.18(-0.63%) |
Dec 02, 2005 | 29.42 | 29.43 | 28.63 | 28.90 | 2,006,792 | -0.75(-2.52%) |
Dec 01, 2005 | 29.63 | 29.84 | 29.50 | 29.65 | 1,626,896 | +0.31(+1.06%) |
Nov 30, 2005 | 29.74 | 29.77 | 29.24 | 29.34 | 916,495 | -0.34(-1.15%) |
Nov 29, 2005 | 29.73 | 30.05 | 29.63 | 29.68 | 1,116,992 | +0.18(+0.61%) |
Nov 28, 2005 | 30.06 | 30.12 | 29.42 | 29.50 | 1,120,425 | -0.55(-1.83%) |
Nov 25, 2005 | 30.03 | 30.11 | 29.77 | 30.05 | 204,954 | +0.06(+0.19%) |
Nov 23, 2005 | 29.92 | 30.21 | 29.65 | 29.99 | 1,400,835 | +0.11(+0.36%) |
Nov 22, 2005 | 29.70 | 30.00 | 29.38 | 29.88 | 1,732,786 | +0.07(+0.24%) |
Nov 21, 2005 | 29.07 | 29.83 | 29.03 | 29.81 | 1,654,531 | +0.85(+2.95%) |
Nov 18, 2005 | 28.29 | 29.03 | 28.29 | 28.95 | 2,290,956 | +0.70(+2.49%) |
Nov 17, 2005 | 27.58 | 28.32 | 27.39 | 28.25 | 1,396,737 | +0.86(+3.15%) |
Nov 16, 2005 | 27.50 | 27.68 | 27.19 | 27.39 | 1,417,398 | +0.00(+0.00%) |
Nov 15, 2005 | 27.95 | 28.00 | 27.19 | 27.39 | 2,462,957 | -0.57(-2.02%) |
Nov 14, 2005 | 28.46 | 28.61 | 27.74 | 27.95 | 2,487,938 | -0.80(-2.80%) |
Nov 11, 2005 | 28.36 | 28.94 | 28.21 | 28.76 | 1,136,014 | +0.59(+2.08%) |
Nov 10, 2005 | 27.50 | 28.17 | 27.24 | 28.17 | 1,178,671 | +0.67(+2.42%) |
Nov 09, 2005 | 26.96 | 27.51 | 26.79 | 27.50 | 1,572,804 | +0.69(+2.57%) |
Nov 08, 2005 | 26.74 | 26.88 | 26.39 | 26.82 | 1,098,878 | +0.07(+0.27%) |
Nov 07, 2005 | 26.22 | 26.80 | 26.21 | 26.74 | 1,482,381 | +0.56(+2.13%) |
Nov 04, 2005 | 26.87 | 27.03 | 25.87 | 26.19 | 2,391,027 | -0.80(-2.98%) |
Nov 03, 2005 | 26.55 | 27.50 | 26.42 | 26.99 | 2,310,958 | +0.38(+1.44%) |
Nov 02, 2005 | 26.01 | 26.80 | 25.87 | 26.61 | 2,156,480 | +0.67(+2.57%) |
Nov 01, 2005 | 25.43 | 26.08 | 25.43 | 25.94 | 2,000,345 | +0.40(+1.56%) |
Oct 31, 2005 | 24.90 | 25.70 | 24.80 | 25.54 | 1,335,910 | +0.56(+2.23%) |
Oct 28, 2005 | 24.12 | 25.16 | 23.84 | 24.98 | 1,953,822 | +1.30(+5.47%) |
Oct 27, 2005 | 24.22 | 24.22 | 23.53 | 23.69 | 779,568 | -0.53(-2.18%) |
Oct 26, 2005 | 24.09 | 24.56 | 23.78 | 24.22 | 1,599,586 | +0.38(+1.58%) |
Oct 25, 2005 | 23.04 | 23.88 | 23.04 | 23.84 | 1,467,334 | +0.69(+2.97%) |
Oct 24, 2005 | 22.47 | 23.26 | 22.27 | 23.15 | 1,138,361 | +0.94(+4.24%) |
Oct 21, 2005 | 22.38 | 22.57 | 22.10 | 22.21 | 2,326,558 | +0.19(+0.86%) |
Oct 20, 2005 | 22.26 | 22.59 | 21.84 | 22.02 | 1,974,668 | -0.22(-0.98%) |
Oct 19, 2005 | 22.89 | 22.89 | 21.88 | 22.24 | 2,151,234 | +10.94(+96.89%) |
Oct 14, 2005 | 11.32 | 11.35 | 11.10 | 11.29 | 1,909,845 | -0.01(-0.10%) |
Oct 13, 2005 | 11.58 | 11.58 | 11.23 | 11.31 | 2,287,536 | -0.25(-2.15%) |
Oct 12, 2005 | 11.70 | 11.89 | 11.47 | 11.55 | 2,572,160 | -0.12(-1.04%) |
Oct 11, 2005 | 11.42 | 11.73 | 11.33 | 11.68 | 1,866,249 | +0.27(+2.37%) |
Oct 10, 2005 | 11.41 | 11.47 | 11.33 | 11.41 | 1,307,375 | +0.06(+0.53%) |
Oct 07, 2005 | 11.33 | 11.44 | 11.18 | 11.35 | 849,563 | +0.08(+0.74%) |
Oct 06, 2005 | 11.37 | 11.56 | 11.16 | 11.26 | 1,610,445 | -0.10(-0.89%) |
Oct 05, 2005 | 11.57 | 11.60 | 11.31 | 11.36 | 1,143,333 | -0.20(-1.77%) |
Oct 04, 2005 | 11.68 | 11.79 | 11.57 | 11.57 | 882,689 | -0.10(-0.90%) |
Oct 03, 2005 | 11.65 | 11.79 | 11.55 | 11.67 | 1,786,398 | +0.06(+0.51%) |
Sep 30, 2005 | 11.42 | 11.65 | 11.31 | 11.61 | 2,006,792 | +0.22(+1.89%) |
Sep 29, 2005 | 11.06 | 11.40 | 11.03 | 11.40 | 1,915,925 | +0.34(+3.06%) |
Sep 28, 2005 | 11.14 | 11.14 | 10.99 | 11.06 | 1,082,318 | +0.01(+0.08%) |
Sep 27, 2005 | 10.97 | 11.12 | 10.89 | 11.05 | 1,601,524 | +0.11(+1.04%) |
Sep 26, 2005 | 11.03 | 11.07 | 10.83 | 10.94 | 1,027,313 | -0.01(-0.10%) |
Sep 23, 2005 | 10.95 | 11.06 | 10.89 | 10.95 | 1,083,038 | -0.12(-1.05%) |
Sep 22, 2005 | 11.06 | 11.10 | 10.79 | 11.06 | 1,966,181 | -0.04(-0.34%) |
Sep 21, 2005 | 11.08 | 11.22 | 10.98 | 11.10 | 1,156,696 | +0.05(+0.49%) |
Sep 20, 2005 | 11.10 | 11.17 | 11.01 | 11.05 | 1,667,769 | -0.04(-0.33%) |
Sep 19, 2005 | 11.05 | 11.12 | 11.01 | 11.08 | 970,180 | -0.02(-0.20%) |
Sep 16, 2005 | 11.16 | 11.19 | 10.94 | 11.10 | 3,178,987 | -0.09(-0.79%) |
Sep 15, 2005 | 11.26 | 11.29 | 11.06 | 11.19 | 1,903,053 | -0.05(-0.45%) |
Sep 14, 2005 | 11.23 | 11.32 | 11.16 | 11.24 | 1,000,310 | +0.03(+0.24%) |
Sep 13, 2005 | 11.25 | 11.29 | 11.14 | 11.22 | 1,038,978 | -0.05(-0.42%) |
Sep 12, 2005 | 11.21 | 11.36 | 11.16 | 11.26 | 960,163 | +0.05(+0.42%) |
Sep 09, 2005 | 11.15 | 11.27 | 11.08 | 11.22 | 1,355,453 | +0.02(+0.15%) |
Sep 08, 2005 | 11.07 | 11.24 | 11.07 | 11.20 | 2,376,827 | -0.24(-2.09%) |
Sep 07, 2005 | 11.37 | 11.44 | 11.26 | 11.44 | 972,631 | +0.09(+0.81%) |
Sep 06, 2005 | 11.32 | 11.45 | 11.22 | 11.35 | 1,227,174 | +0.10(+0.89%) |
Sep 02, 2005 | 11.42 | 11.48 | 11.23 | 11.25 | 918,593 | -0.12(-1.05%) |