Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.17 | 26.88 | 26.03 | 26.59 | 194,097 | +0.51(+1.96%) |
Sep 28, 2006 | 25.93 | 26.08 | 25.76 | 26.08 | 103,098 | +0.18(+0.69%) |
Sep 27, 2006 | 25.54 | 26.25 | 25.31 | 25.90 | 101,875 | +0.30(+1.17%) |
Sep 26, 2006 | 25.92 | 25.94 | 25.56 | 25.60 | 152,167 | -0.21(-0.81%) |
Sep 25, 2006 | 25.96 | 26.27 | 25.75 | 25.81 | 223,105 | -0.15(-0.58%) |
Sep 22, 2006 | 26.18 | 26.18 | 25.76 | 25.96 | 170,347 | -0.14(-0.54%) |
Sep 21, 2006 | 26.24 | 26.24 | 25.92 | 26.10 | 107,954 | -0.14(-0.53%) |
Sep 20, 2006 | 25.69 | 26.25 | 25.25 | 26.24 | 179,942 | +0.54(+2.10%) |
Sep 19, 2006 | 25.32 | 25.70 | 25.09 | 25.70 | 147,042 | +0.46(+1.82%) |
Sep 18, 2006 | 24.91 | 25.66 | 24.72 | 25.24 | 389,474 | +0.55(+2.23%) |
Sep 15, 2006 | 24.25 | 24.73 | 24.17 | 24.69 | 256,289 | +0.45(+1.86%) |
Sep 14, 2006 | 23.00 | 24.35 | 23.00 | 24.24 | 141,894 | +1.24(+5.39%) |
Sep 13, 2006 | 23.08 | 23.36 | 22.82 | 23.00 | 100,460 | -0.15(-0.65%) |
Sep 12, 2006 | 22.30 | 23.38 | 22.25 | 23.15 | 177,201 | +0.85(+3.81%) |
Sep 11, 2006 | 22.20 | 22.53 | 22.00 | 22.30 | 165,796 | +0.04(+0.18%) |
Sep 08, 2006 | 23.41 | 23.41 | 22.26 | 22.26 | 234,317 | -0.94(-4.05%) |
Sep 07, 2006 | 23.56 | 23.63 | 22.81 | 23.20 | 161,500 | -0.43(-1.82%) |
Sep 06, 2006 | 23.87 | 24.01 | 23.06 | 23.63 | 150,683 | -0.18(-0.76%) |
Sep 05, 2006 | 24.10 | 24.95 | 23.50 | 23.81 | 270,341 | -0.19(-0.79%) |
Sep 01, 2006 | 23.59 | 24.16 | 23.43 | 24.00 | 222,201 | +0.78(+3.36%) |
Aug 31, 2006 | 23.40 | 24.22 | 23.08 | 23.22 | 218,706 | -0.11(-0.47%) |
Aug 30, 2006 | 23.18 | 23.42 | 23.07 | 23.33 | 137,979 | +0.10(+0.43%) |
Aug 29, 2006 | 23.67 | 23.92 | 23.03 | 23.23 | 179,192 | -0.51(-2.15%) |
Aug 28, 2006 | 23.82 | 24.48 | 23.65 | 23.74 | 151,674 | -0.26(-1.06%) |
Aug 25, 2006 | 24.61 | 24.65 | 23.79 | 24.00 | 130,081 | -0.68(-2.74%) |
Aug 24, 2006 | 24.83 | 25.31 | 24.25 | 24.67 | 236,624 | -0.16(-0.64%) |
Aug 23, 2006 | 24.83 | 25.54 | 24.47 | 24.83 | 180,079 | -0.31(-1.23%) |
Aug 22, 2006 | 25.86 | 25.86 | 24.84 | 25.14 | 226,293 | -0.56(-2.18%) |
Aug 21, 2006 | 25.63 | 25.87 | 25.15 | 25.70 | 178,948 | +0.14(+0.55%) |
Aug 18, 2006 | 24.33 | 25.68 | 24.27 | 25.56 | 341,554 | +1.15(+4.71%) |
Aug 17, 2006 | 22.69 | 24.52 | 22.69 | 24.41 | 192,094 | +1.79(+7.91%) |
Aug 16, 2006 | 22.77 | 23.68 | 22.34 | 22.62 | 235,374 | -0.09(-0.40%) |
Aug 15, 2006 | 23.38 | 23.72 | 22.21 | 22.71 | 293,685 | -0.61(-2.62%) |
Aug 14, 2006 | 24.27 | 24.92 | 23.26 | 23.32 | 217,756 | -0.72(-3.00%) |
Aug 11, 2006 | 24.15 | 24.66 | 23.76 | 24.04 | 143,548 | -0.23(-0.95%) |
Aug 10, 2006 | 24.10 | 24.39 | 23.53 | 24.27 | 269,385 | -0.19(-0.78%) |
Aug 09, 2006 | 24.24 | 24.76 | 24.16 | 24.46 | 344,410 | +0.21(+0.87%) |
Aug 08, 2006 | 23.73 | 24.48 | 23.00 | 24.25 | 835,772 | +2.56(+11.80%) |
Aug 07, 2006 | 22.54 | 22.63 | 21.50 | 21.69 | 471,472 | -1.01(-4.45%) |
Aug 04, 2006 | 22.50 | 22.78 | 22.25 | 22.70 | 130,790 | +0.03(+0.13%) |
Aug 03, 2006 | 22.20 | 22.87 | 21.93 | 22.67 | 173,984 | +0.50(+2.26%) |
Aug 02, 2006 | 21.99 | 23.12 | 21.97 | 22.17 | 171,831 | +0.40(+1.84%) |
Aug 01, 2006 | 21.84 | 22.10 | 21.42 | 21.77 | 110,515 | -0.29(-1.31%) |
Jul 31, 2006 | 21.99 | 22.48 | 21.45 | 22.06 | 104,406 | +0.10(+0.46%) |
Jul 28, 2006 | 21.82 | 22.17 | 21.40 | 21.96 | 139,921 | +0.42(+1.95%) |
Jul 27, 2006 | 21.50 | 21.90 | 21.37 | 21.54 | 204,544 | -0.50(-2.27%) |
Jul 26, 2006 | 20.67 | 22.25 | 20.51 | 22.04 | 174,139 | +1.24(+5.96%) |
Jul 25, 2006 | 20.77 | 21.03 | 20.70 | 20.80 | 117,304 | +0.13(+0.63%) |
Jul 24, 2006 | 20.59 | 20.77 | 20.30 | 20.67 | 117,081 | +0.23(+1.13%) |
Jul 21, 2006 | 20.65 | 21.00 | 20.11 | 20.44 | 170,825 | -0.26(-1.26%) |
Jul 20, 2006 | 21.03 | 21.33 | 20.63 | 20.70 | 78,154 | -0.31(-1.49%) |
Jul 19, 2006 | 20.46 | 21.30 | 20.46 | 21.01 | 144,133 | +0.49(+2.41%) |
Jul 18, 2006 | 20.48 | 20.62 | 20.37 | 20.52 | 116,099 | -0.09(-0.44%) |
Jul 17, 2006 | 20.59 | 20.70 | 20.19 | 20.61 | 93,786 | +0.02(+0.10%) |
Jul 14, 2006 | 20.63 | 20.95 | 20.46 | 20.59 | 119,969 | +0.05(+0.24%) |
Jul 13, 2006 | 20.63 | 20.85 | 20.01 | 20.54 | 357,124 | -0.25(-1.20%) |
Jul 12, 2006 | 20.48 | 21.13 | 20.28 | 20.79 | 316,284 | +0.93(+4.68%) |
Jul 11, 2006 | 19.28 | 20.05 | 19.20 | 19.86 | 181,284 | +0.44(+2.27%) |
Jul 10, 2006 | 19.00 | 19.54 | 18.57 | 19.42 | 132,864 | +0.56(+2.97%) |
Jul 07, 2006 | 19.02 | 19.14 | 18.78 | 18.86 | 202,886 | -0.19(-1.00%) |
Jul 06, 2006 | 19.13 | 19.50 | 19.00 | 19.05 | 165,776 | -0.05(-0.26%) |
Jul 05, 2006 | 19.66 | 19.77 | 19.08 | 19.10 | 197,649 | -0.79(-3.97%) |
Jul 03, 2006 | 19.80 | 19.89 | 19.50 | 19.89 | 96,056 | +0.17(+0.86%) |
Jun 30, 2006 | 19.86 | 20.53 | 19.50 | 19.72 | 276,172 | -0.09(-0.45%) |
Jun 29, 2006 | 19.95 | 20.70 | 19.74 | 19.81 | 134,600 | -0.17(-0.85%) |
Jun 28, 2006 | 20.00 | 20.25 | 19.55 | 19.98 | 148,977 | +0.16(+0.81%) |
Jun 27, 2006 | 19.82 | 20.19 | 19.72 | 19.82 | 154,081 | +0.00(+0.00%) |
Jun 26, 2006 | 20.28 | 20.30 | 19.55 | 19.82 | 275,300 | -0.43(-2.12%) |
Jun 23, 2006 | 20.60 | 20.76 | 20.11 | 20.25 | 158,228 | -0.30(-1.46%) |
Jun 22, 2006 | 21.24 | 21.28 | 20.23 | 20.55 | 301,971 | -0.78(-3.66%) |
Jun 21, 2006 | 21.22 | 22.07 | 21.22 | 21.33 | 175,442 | -0.26(-1.20%) |
Jun 20, 2006 | 21.77 | 21.91 | 21.20 | 21.59 | 132,977 | -0.25(-1.14%) |
Jun 19, 2006 | 22.76 | 22.92 | 21.60 | 21.84 | 236,011 | -0.87(-3.83%) |
Jun 16, 2006 | 22.05 | 23.11 | 21.99 | 22.71 | 180,471 | +0.52(+2.34%) |
Jun 15, 2006 | 22.08 | 22.31 | 21.82 | 22.19 | 196,928 | +0.12(+0.54%) |
Jun 14, 2006 | 21.70 | 22.26 | 21.49 | 22.07 | 181,206 | +0.44(+2.03%) |
Jun 13, 2006 | 21.72 | 21.82 | 21.00 | 21.63 | 439,428 | -0.27(-1.23%) |
Jun 12, 2006 | 23.20 | 23.39 | 21.41 | 21.90 | 395,238 | -1.30(-5.60%) |
Jun 09, 2006 | 24.00 | 24.17 | 23.18 | 23.20 | 155,188 | -0.55(-2.32%) |
Jun 08, 2006 | 24.04 | 24.04 | 23.14 | 23.75 | 261,553 | -0.35(-1.45%) |
Jun 07, 2006 | 24.10 | 24.31 | 23.50 | 24.10 | 426,023 | +0.00(+0.00%) |
Jun 06, 2006 | 24.51 | 25.09 | 23.55 | 24.10 | 1,044,506 | -0.99(-3.95%) |
Jun 05, 2006 | 25.12 | 26.48 | 24.72 | 25.09 | 8,202,121 | +6.31(+33.60%) |
Jun 02, 2006 | 18.22 | 18.88 | 17.94 | 18.78 | 453,081 | +0.67(+3.70%) |
Jun 01, 2006 | 16.85 | 18.96 | 16.84 | 18.11 | 657,731 | +1.62(+9.82%) |
May 31, 2006 | 17.74 | 17.77 | 16.35 | 16.49 | 479,438 | -1.10(-6.25%) |
May 30, 2006 | 18.02 | 18.17 | 17.56 | 17.59 | 163,467 | -0.48(-2.66%) |
May 26, 2006 | 17.95 | 18.19 | 17.77 | 18.07 | 104,482 | +0.28(+1.57%) |
May 25, 2006 | 18.17 | 18.17 | 17.73 | 17.79 | 159,475 | -0.21(-1.17%) |
May 24, 2006 | 18.30 | 18.33 | 17.66 | 18.00 | 148,417 | -0.25(-1.37%) |
May 23, 2006 | 18.74 | 18.74 | 18.01 | 18.25 | 202,836 | -0.04(-0.22%) |
May 22, 2006 | 18.20 | 19.05 | 18.06 | 18.29 | 314,079 | -0.11(-0.60%) |
May 19, 2006 | 18.31 | 18.46 | 17.75 | 18.40 | 194,655 | +0.30(+1.66%) |
May 18, 2006 | 17.92 | 18.39 | 17.92 | 18.10 | 250,962 | +0.27(+1.51%) |
May 17, 2006 | 18.69 | 18.75 | 17.52 | 17.83 | 258,123 | -1.00(-5.31%) |
May 16, 2006 | 19.69 | 19.82 | 18.66 | 18.83 | 293,298 | -0.85(-4.32%) |
May 15, 2006 | 20.25 | 20.45 | 19.44 | 19.68 | 237,262 | -0.60(-2.96%) |
May 12, 2006 | 21.65 | 21.74 | 20.10 | 20.28 | 373,340 | -1.39(-6.41%) |
May 11, 2006 | 21.73 | 22.47 | 21.54 | 21.67 | 620,231 | -1.22(-5.33%) |
May 10, 2006 | 22.61 | 23.81 | 22.18 | 22.89 | 413,751 | +0.33(+1.46%) |
May 09, 2006 | 25.83 | 25.95 | 22.07 | 22.56 | 1,012,106 | -3.91(-14.76%) |
May 08, 2006 | 28.14 | 28.14 | 26.25 | 26.46 | 415,800 | -1.39(-5.01%) |
May 05, 2006 | 27.69 | 27.95 | 27.31 | 27.86 | 96,731 | +0.08(+0.29%) |
May 04, 2006 | 27.96 | 28.16 | 27.03 | 27.78 | 246,665 | -0.16(-0.57%) |
May 03, 2006 | 27.65 | 27.98 | 27.28 | 27.94 | 185,640 | +0.39(+1.42%) |
May 02, 2006 | 26.99 | 27.61 | 26.63 | 27.55 | 257,808 | +0.62(+2.30%) |
May 01, 2006 | 26.32 | 26.95 | 26.13 | 26.93 | 191,587 | +0.61(+2.32%) |
Apr 28, 2006 | 24.93 | 26.40 | 24.81 | 26.32 | 235,100 | +1.36(+5.45%) |
Apr 27, 2006 | 25.05 | 25.21 | 24.70 | 24.96 | 151,808 | -0.23(-0.91%) |
Apr 26, 2006 | 25.83 | 25.90 | 25.16 | 25.19 | 94,406 | -0.52(-2.02%) |
Apr 25, 2006 | 26.50 | 26.50 | 25.53 | 25.71 | 111,303 | -0.60(-2.28%) |
Apr 24, 2006 | 26.00 | 26.40 | 25.80 | 26.31 | 178,891 | +0.04(+0.15%) |
Apr 21, 2006 | 25.90 | 26.50 | 25.85 | 26.27 | 126,984 | +0.39(+1.51%) |
Apr 20, 2006 | 26.05 | 26.25 | 25.57 | 25.88 | 115,569 | -0.06(-0.23%) |
Apr 19, 2006 | 25.84 | 26.54 | 25.55 | 25.94 | 119,469 | +0.08(+0.31%) |
Apr 18, 2006 | 25.00 | 25.93 | 24.54 | 25.86 | 185,473 | +1.23(+4.99%) |
Apr 17, 2006 | 25.77 | 25.84 | 24.44 | 24.63 | 253,739 | -1.21(-4.68%) |
Apr 13, 2006 | 26.50 | 26.50 | 25.81 | 25.84 | 96,955 | -0.61(-2.31%) |
Apr 12, 2006 | 26.51 | 26.70 | 26.14 | 26.45 | 138,565 | -0.06(-0.23%) |
Apr 11, 2006 | 26.80 | 26.80 | 26.19 | 26.51 | 107,439 | -0.15(-0.56%) |
Apr 10, 2006 | 26.06 | 26.95 | 26.06 | 26.66 | 125,183 | +0.52(+1.99%) |
Apr 07, 2006 | 26.26 | 26.33 | 26.10 | 26.14 | 99,834 | -0.10(-0.38%) |
Apr 06, 2006 | 26.30 | 26.60 | 26.02 | 26.24 | 194,331 | -0.16(-0.61%) |
Apr 05, 2006 | 26.01 | 27.15 | 26.01 | 26.40 | 192,611 | +0.27(+1.03%) |
Apr 04, 2006 | 26.38 | 26.81 | 26.00 | 26.13 | 214,933 | -0.56(-2.10%) |
Apr 03, 2006 | 27.09 | 27.50 | 26.52 | 26.69 | 145,871 | -0.43(-1.59%) |
Mar 31, 2006 | 27.60 | 27.60 | 27.01 | 27.12 | 92,196 | -0.32(-1.17%) |
Mar 30, 2006 | 27.71 | 27.85 | 27.16 | 27.44 | 129,952 | -0.34(-1.22%) |
Mar 29, 2006 | 27.39 | 28.11 | 27.39 | 27.78 | 184,580 | +0.57(+2.09%) |
Mar 28, 2006 | 27.87 | 28.08 | 26.81 | 27.21 | 107,679 | -0.73(-2.61%) |
Mar 27, 2006 | 27.50 | 28.05 | 27.50 | 27.94 | 100,371 | -0.02(-0.07%) |
Mar 24, 2006 | 26.48 | 27.96 | 26.48 | 27.96 | 152,840 | +1.20(+4.48%) |
Mar 23, 2006 | 26.93 | 26.93 | 26.50 | 26.76 | 54,600 | -0.10(-0.37%) |
Mar 22, 2006 | 27.03 | 27.03 | 26.25 | 26.86 | 105,800 | +0.04(+0.15%) |
Mar 21, 2006 | 26.59 | 27.61 | 26.59 | 26.82 | 127,827 | +0.10(+0.37%) |
Mar 20, 2006 | 27.01 | 27.20 | 26.52 | 26.72 | 236,500 | -0.76(-2.77%) |
Mar 17, 2006 | 27.49 | 27.68 | 27.25 | 27.48 | 130,932 | -0.05(-0.18%) |
Mar 16, 2006 | 28.15 | 28.15 | 27.38 | 27.53 | 179,893 | -0.34(-1.22%) |
Mar 15, 2006 | 27.00 | 28.39 | 27.00 | 27.87 | 188,035 | +0.90(+3.34%) |
Mar 14, 2006 | 27.24 | 27.24 | 26.40 | 26.97 | 169,755 | -0.23(-0.85%) |
Mar 13, 2006 | 26.97 | 27.75 | 26.97 | 27.20 | 180,849 | +0.17(+0.63%) |
Mar 10, 2006 | 26.75 | 27.50 | 26.70 | 27.03 | 81,444 | +0.20(+0.75%) |
Mar 09, 2006 | 27.30 | 27.90 | 26.54 | 26.83 | 350,944 | -0.34(-1.25%) |
Mar 08, 2006 | 25.96 | 27.24 | 25.82 | 27.17 | 269,013 | +1.16(+4.46%) |
Mar 07, 2006 | 26.73 | 26.85 | 25.75 | 26.01 | 226,546 | -0.76(-2.84%) |
Mar 06, 2006 | 27.40 | 28.12 | 26.60 | 26.77 | 184,953 | -0.70(-2.55%) |
Mar 03, 2006 | 28.13 | 28.43 | 27.25 | 27.47 | 173,592 | -0.66(-2.35%) |
Mar 02, 2006 | 27.35 | 28.24 | 27.10 | 28.13 | 149,568 | +0.78(+2.85%) |
Mar 01, 2006 | 27.05 | 27.46 | 26.64 | 27.35 | 190,280 | +0.26(+0.96%) |
Feb 28, 2006 | 27.01 | 27.30 | 26.73 | 27.09 | 209,335 | +0.08(+0.30%) |
Feb 27, 2006 | 27.47 | 27.65 | 26.75 | 27.01 | 219,267 | -0.52(-1.89%) |
Feb 24, 2006 | 27.09 | 27.62 | 26.95 | 27.53 | 215,180 | +0.60(+2.23%) |
Feb 23, 2006 | 26.57 | 27.20 | 26.38 | 26.93 | 220,555 | +0.28(+1.05%) |
Feb 22, 2006 | 25.79 | 26.70 | 25.65 | 26.65 | 208,355 | +0.86(+3.33%) |
Feb 21, 2006 | 25.50 | 25.98 | 25.50 | 25.79 | 341,697 | +0.29(+1.14%) |
Feb 17, 2006 | 25.00 | 25.71 | 24.81 | 25.50 | 630,577 | +0.51(+2.04%) |
Feb 16, 2006 | 25.66 | 26.18 | 24.55 | 24.99 | 574,300 | -0.54(-2.12%) |
Feb 15, 2006 | 25.92 | 26.01 | 25.30 | 25.53 | 718,546 | -0.47(-1.81%) |
Feb 14, 2006 | 26.13 | 26.98 | 25.55 | 26.00 | 2,345,035 | -3.86(-12.93%) |
Feb 13, 2006 | 30.07 | 30.16 | 28.74 | 29.86 | 1,062,709 | -0.15(-0.50%) |
Feb 10, 2006 | 30.07 | 30.30 | 29.30 | 30.01 | 205,353 | -0.17(-0.56%) |
Feb 09, 2006 | 31.00 | 31.31 | 30.01 | 30.18 | 229,880 | -0.84(-2.71%) |
Feb 08, 2006 | 31.55 | 31.55 | 29.00 | 31.02 | 301,768 | -0.22(-0.70%) |
Feb 07, 2006 | 31.59 | 32.13 | 31.01 | 31.24 | 377,702 | +0.24(+0.77%) |
Feb 06, 2006 | 30.10 | 31.72 | 30.02 | 31.00 | 611,230 | +1.25(+4.20%) |
Feb 03, 2006 | 28.96 | 29.98 | 28.58 | 29.75 | 445,504 | +1.01(+3.51%) |
Feb 02, 2006 | 28.75 | 29.18 | 28.44 | 28.74 | 295,730 | -0.15(-0.52%) |
Feb 01, 2006 | 27.50 | 29.15 | 27.44 | 28.89 | 522,682 | +1.67(+6.14%) |
Jan 31, 2006 | 25.96 | 27.28 | 25.95 | 27.22 | 344,194 | +1.35(+5.22%) |
Jan 30, 2006 | 25.20 | 26.20 | 25.20 | 25.87 | 189,023 | +0.61(+2.41%) |
Jan 27, 2006 | 25.18 | 25.66 | 25.15 | 25.26 | 113,199 | -0.03(-0.12%) |
Jan 26, 2006 | 25.65 | 25.85 | 25.20 | 25.29 | 207,865 | -0.29(-1.13%) |
Jan 25, 2006 | 25.70 | 26.38 | 25.15 | 25.58 | 162,092 | -0.31(-1.20%) |
Jan 24, 2006 | 25.49 | 25.94 | 25.40 | 25.89 | 163,452 | +0.42(+1.65%) |
Jan 23, 2006 | 25.93 | 26.48 | 25.15 | 25.47 | 294,163 | -0.56(-2.15%) |
Jan 20, 2006 | 26.55 | 26.85 | 25.78 | 26.03 | 250,034 | -0.53(-2.00%) |
Jan 19, 2006 | 26.55 | 26.97 | 26.12 | 26.56 | 155,041 | +0.09(+0.34%) |
Jan 18, 2006 | 25.81 | 26.77 | 25.73 | 26.47 | 130,651 | -0.30(-1.12%) |
Jan 17, 2006 | 26.50 | 26.84 | 25.66 | 26.77 | 250,026 | -0.08(-0.30%) |
Jan 13, 2006 | 26.28 | 27.21 | 25.75 | 26.85 | 279,126 | +0.51(+1.94%) |
Jan 12, 2006 | 26.82 | 27.00 | 26.05 | 26.34 | 385,400 | -0.66(-2.44%) |
Jan 11, 2006 | 27.09 | 27.26 | 26.62 | 27.00 | 499,995 | +0.03(+0.11%) |
Jan 10, 2006 | 26.66 | 27.63 | 26.60 | 26.97 | 232,418 | +0.18(+0.67%) |
Jan 09, 2006 | 27.26 | 27.46 | 26.33 | 26.79 | 452,597 | -0.99(-3.56%) |
Jan 06, 2006 | 27.71 | 28.19 | 27.04 | 27.78 | 341,891 | +0.09(+0.33%) |
Jan 05, 2006 | 26.26 | 28.05 | 25.67 | 27.69 | 684,623 | +1.70(+6.54%) |
Jan 04, 2006 | 25.50 | 26.25 | 25.44 | 25.99 | 244,763 | +0.17(+0.66%) |
Jan 03, 2006 | 26.04 | 26.98 | 25.16 | 25.82 | 345,722 | -0.54(-2.05%) |
Dec 30, 2005 | 25.46 | 26.65 | 25.17 | 26.36 | 396,472 | +0.50(+1.93%) |
Dec 29, 2005 | 25.51 | 26.20 | 24.69 | 25.86 | 441,312 | +0.28(+1.09%) |
Dec 28, 2005 | 26.05 | 26.92 | 25.32 | 25.58 | 529,000 | -0.79(-3.00%) |
Dec 27, 2005 | 27.38 | 27.50 | 26.06 | 26.37 | 403,000 | -1.11(-4.04%) |
Dec 23, 2005 | 28.26 | 28.38 | 26.81 | 27.48 | 277,633 | -0.75(-2.66%) |
Dec 22, 2005 | 27.95 | 28.49 | 27.74 | 28.23 | 381,043 | +0.33(+1.18%) |
Dec 21, 2005 | 27.49 | 28.00 | 27.42 | 27.90 | 290,521 | +0.42(+1.53%) |
Dec 20, 2005 | 27.88 | 28.10 | 27.00 | 27.48 | 527,536 | -0.61(-2.17%) |
Dec 19, 2005 | 27.27 | 28.26 | 27.22 | 28.09 | 745,940 | +0.94(+3.46%) |
Dec 16, 2005 | 26.65 | 27.90 | 26.50 | 27.15 | 1,141,877 | +0.41(+1.53%) |
Dec 15, 2005 | 29.60 | 29.70 | 25.80 | 26.74 | 3,345,305 | -3.02(-10.15%) |
Dec 14, 2005 | 30.36 | 31.20 | 29.17 | 29.76 | 4,987,129 | +1.51(+5.35%) |
Dec 13, 2005 | 43.37 | 43.44 | 27.78 | 28.25 | 12,168,586 | -14.81(-34.39%) |
Dec 12, 2005 | 42.72 | 43.36 | 42.07 | 43.06 | 640,500 | +0.71(+1.68%) |
Dec 09, 2005 | 41.20 | 42.58 | 40.86 | 42.35 | 346,848 | +1.23(+2.99%) |
Dec 08, 2005 | 42.30 | 42.54 | 40.84 | 41.12 | 492,113 | -0.83(-1.98%) |
Dec 07, 2005 | 42.50 | 43.09 | 41.36 | 41.95 | 482,268 | -0.45(-1.06%) |
Dec 06, 2005 | 43.40 | 43.47 | 41.25 | 42.40 | 835,633 | -1.10(-2.53%) |
Dec 05, 2005 | 42.21 | 44.20 | 42.09 | 43.50 | 765,259 | +1.38(+3.28%) |
Dec 02, 2005 | 41.48 | 42.19 | 41.03 | 42.12 | 338,144 | +0.95(+2.31%) |
Dec 01, 2005 | 39.60 | 41.85 | 39.60 | 41.17 | 535,741 | +1.59(+4.02%) |
Nov 30, 2005 | 40.28 | 40.31 | 38.63 | 39.58 | 357,320 | -0.31(-0.78%) |
Nov 29, 2005 | 39.80 | 40.30 | 39.08 | 39.89 | 505,094 | +0.47(+1.19%) |
Nov 28, 2005 | 38.00 | 40.33 | 37.80 | 39.42 | 623,945 | +0.88(+2.28%) |
Nov 25, 2005 | 39.50 | 39.50 | 37.25 | 38.54 | 323,502 | -0.90(-2.28%) |
Nov 23, 2005 | 39.25 | 40.03 | 38.90 | 39.44 | 401,525 | +0.59(+1.52%) |
Nov 22, 2005 | 38.00 | 39.42 | 37.68 | 38.85 | 774,126 | +1.07(+2.83%) |
Nov 21, 2005 | 36.55 | 37.98 | 36.52 | 37.78 | 590,918 | +1.29(+3.54%) |
Nov 18, 2005 | 38.57 | 38.74 | 35.00 | 36.49 | 987,925 | -1.71(-4.48%) |
Nov 17, 2005 | 36.63 | 38.55 | 36.63 | 38.20 | 466,664 | +1.70(+4.66%) |
Nov 16, 2005 | 37.55 | 37.60 | 36.22 | 36.50 | 452,191 | -1.05(-2.80%) |
Nov 15, 2005 | 36.85 | 37.56 | 35.93 | 37.55 | 561,409 | +0.84(+2.29%) |
Nov 14, 2005 | 36.50 | 38.34 | 36.34 | 36.71 | 1,081,501 | +0.89(+2.48%) |
Nov 11, 2005 | 34.45 | 35.99 | 34.21 | 35.82 | 430,385 | +1.88(+5.54%) |
Nov 10, 2005 | 33.31 | 34.61 | 33.31 | 33.94 | 378,682 | +0.36(+1.07%) |
Nov 09, 2005 | 35.07 | 35.07 | 33.13 | 33.58 | 518,717 | -1.16(-3.34%) |
Nov 08, 2005 | 35.83 | 35.83 | 34.31 | 34.74 | 666,637 | -0.10(-0.29%) |
Nov 07, 2005 | 35.76 | 36.13 | 34.63 | 34.84 | 878,653 | +1.16(+3.44%) |
Nov 04, 2005 | 34.70 | 34.74 | 32.77 | 33.68 | 566,711 | -0.82(-2.38%) |
Nov 03, 2005 | 32.67 | 34.74 | 32.60 | 34.50 | 1,146,093 | +1.98(+6.09%) |
Nov 02, 2005 | 33.06 | 33.22 | 31.67 | 32.52 | 2,850,796 | +5.61(+20.85%) |
Nov 01, 2005 | 27.47 | 27.50 | 26.70 | 26.91 | 427,613 | -0.49(-1.79%) |
Oct 31, 2005 | 26.70 | 27.50 | 26.10 | 27.40 | 380,029 | +1.61(+6.24%) |
Oct 28, 2005 | 25.61 | 25.80 | 24.05 | 25.79 | 181,721 | +0.43(+1.70%) |
Oct 27, 2005 | 26.70 | 26.70 | 25.25 | 25.36 | 88,807 | -1.19(-4.49%) |
Oct 26, 2005 | 26.68 | 26.77 | 26.01 | 26.55 | 81,900 | +0.12(+0.46%) |
Oct 25, 2005 | 26.29 | 26.82 | 25.73 | 26.43 | 122,573 | +0.12(+0.46%) |
Oct 24, 2005 | 26.10 | 26.93 | 25.80 | 26.31 | 233,027 | +0.58(+2.25%) |
Oct 21, 2005 | 24.60 | 26.00 | 24.36 | 25.73 | 301,296 | +1.61(+6.67%) |
Oct 20, 2005 | 24.02 | 24.49 | 24.00 | 24.12 | 73,439 | +0.05(+0.21%) |
Oct 19, 2005 | 23.88 | 24.49 | 22.40 | 24.07 | 219,848 | +0.01(+0.04%) |
Oct 18, 2005 | 24.33 | 24.33 | 23.84 | 24.06 | 70,740 | +0.06(+0.25%) |
Oct 17, 2005 | 23.40 | 24.13 | 23.40 | 24.00 | 100,958 | +0.10(+0.42%) |
Oct 14, 2005 | 23.11 | 24.18 | 23.05 | 23.90 | 164,917 | +0.90(+3.91%) |
Oct 13, 2005 | 22.00 | 23.00 | 21.80 | 23.00 | 221,748 | +0.92(+4.17%) |
Oct 12, 2005 | 23.65 | 24.11 | 21.60 | 22.08 | 612,776 | -1.83(-7.65%) |
Oct 11, 2005 | 24.57 | 24.57 | 23.68 | 23.91 | 156,271 | -0.59(-2.41%) |
Oct 10, 2005 | 24.30 | 24.91 | 24.25 | 24.50 | 132,848 | +0.10(+0.41%) |
Oct 07, 2005 | 23.63 | 24.72 | 23.55 | 24.40 | 160,697 | +0.86(+3.65%) |
Oct 06, 2005 | 24.43 | 24.63 | 23.16 | 23.54 | 481,935 | -1.14(-4.62%) |
Oct 05, 2005 | 26.25 | 26.60 | 24.56 | 24.68 | 402,747 | -2.01(-7.53%) |
Oct 04, 2005 | 26.60 | 27.24 | 26.25 | 26.69 | 301,500 | +0.38(+1.44%) |