Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.92 | 33.51 | 32.92 | 33.41 | 167,168 | +1.31(+4.08%) |
Jul 28, 2006 | 31.04 | 32.14 | 31.01 | 32.10 | 56,239 | +1.07(+3.46%) |
Jul 27, 2006 | 31.75 | 32.23 | 30.93 | 31.03 | 46,718 | -0.60(-1.89%) |
Jul 26, 2006 | 31.88 | 32.01 | 31.26 | 31.62 | 42,400 | -0.39(-1.21%) |
Jul 25, 2006 | 31.66 | 32.79 | 31.66 | 32.01 | 80,484 | +0.28(+0.88%) |
Jul 24, 2006 | 31.07 | 31.98 | 30.87 | 31.73 | 116,575 | +0.58(+1.86%) |
Jul 21, 2006 | 31.32 | 31.75 | 30.49 | 31.15 | 84,912 | -0.16(-0.52%) |
Jul 20, 2006 | 31.91 | 32.06 | 31.31 | 31.32 | 83,141 | -0.37(-1.17%) |
Jul 19, 2006 | 30.84 | 31.89 | 30.84 | 31.69 | 88,344 | +0.83(+2.69%) |
Jul 18, 2006 | 30.62 | 30.90 | 29.84 | 30.86 | 104,507 | +0.23(+0.77%) |
Jul 17, 2006 | 31.52 | 31.89 | 30.33 | 30.62 | 94,765 | -0.79(-2.50%) |
Jul 14, 2006 | 31.11 | 31.71 | 30.67 | 31.41 | 119,785 | +0.18(+0.58%) |
Jul 13, 2006 | 32.31 | 32.35 | 31.11 | 31.23 | 96,204 | -1.08(-3.35%) |
Jul 12, 2006 | 33.49 | 33.49 | 32.31 | 32.31 | 55,353 | -1.23(-3.66%) |
Jul 11, 2006 | 33.33 | 33.64 | 32.16 | 33.54 | 73,288 | +0.07(+0.22%) |
Jul 10, 2006 | 32.63 | 33.74 | 32.11 | 33.47 | 80,152 | +0.98(+3.00%) |
Jul 07, 2006 | 33.99 | 33.99 | 32.43 | 32.49 | 100,190 | -1.50(-4.41%) |
Jul 06, 2006 | 34.18 | 34.51 | 33.75 | 33.99 | 87,016 | -0.33(-0.95%) |
Jul 05, 2006 | 34.67 | 34.71 | 33.64 | 34.32 | 167,389 | -0.30(-0.86%) |
Jul 03, 2006 | 34.51 | 34.78 | 34.24 | 34.61 | 57,235 | +0.15(+0.45%) |
Jun 30, 2006 | 33.29 | 34.57 | 33.01 | 34.46 | 243,224 | +1.22(+3.67%) |
Jun 29, 2006 | 32.30 | 33.33 | 32.11 | 33.24 | 174,696 | +1.03(+3.20%) |
Jun 28, 2006 | 31.90 | 32.33 | 31.37 | 32.21 | 111,150 | +0.14(+0.45%) |
Jun 27, 2006 | 32.17 | 32.61 | 31.85 | 32.07 | 92,551 | -0.06(-0.20%) |
Jun 26, 2006 | 31.95 | 32.13 | 31.50 | 32.13 | 222,189 | +0.18(+0.57%) |
Jun 23, 2006 | 31.57 | 32.34 | 31.02 | 31.95 | 205,805 | +0.92(+2.97%) |
Jun 22, 2006 | 30.44 | 31.46 | 30.44 | 31.03 | 134,398 | +0.97(+3.22%) |
Jun 21, 2006 | 29.56 | 30.21 | 29.56 | 30.06 | 166,946 | +0.37(+1.25%) |
Jun 20, 2006 | 29.83 | 30.26 | 29.51 | 29.69 | 163,293 | -0.14(-0.45%) |
Jun 19, 2006 | 31.12 | 31.30 | 29.54 | 29.83 | 165,397 | -1.07(-3.45%) |
Jun 16, 2006 | 32.07 | 32.16 | 30.75 | 30.89 | 233,592 | -1.17(-3.66%) |
Jun 15, 2006 | 30.14 | 32.07 | 30.14 | 32.07 | 194,402 | +1.92(+6.38%) |
Jun 14, 2006 | 28.26 | 30.24 | 28.03 | 30.14 | 306,659 | +1.56(+5.47%) |
Jun 13, 2006 | 30.26 | 30.53 | 28.51 | 28.58 | 294,149 | -1.84(-6.06%) |
Jun 12, 2006 | 30.94 | 31.52 | 30.26 | 30.42 | 191,745 | -0.57(-1.84%) |
Jun 09, 2006 | 31.64 | 32.83 | 30.87 | 30.99 | 309,870 | -0.67(-2.11%) |
Jun 08, 2006 | 34.98 | 34.98 | 31.17 | 31.66 | 720,263 | -3.52(-10.01%) |
Jun 07, 2006 | 35.56 | 36.13 | 35.09 | 35.18 | 158,975 | -0.37(-1.04%) |
Jun 06, 2006 | 36.40 | 36.67 | 35.23 | 35.55 | 174,032 | -0.86(-2.36%) |
Jun 05, 2006 | 36.95 | 37.67 | 36.18 | 36.41 | 322,269 | -0.21(-0.57%) |
Jun 02, 2006 | 35.30 | 36.93 | 35.09 | 36.62 | 254,516 | +2.02(+5.85%) |
Jun 01, 2006 | 33.88 | 35.40 | 33.88 | 34.60 | 190,527 | +0.93(+2.76%) |
May 31, 2006 | 34.55 | 34.82 | 33.67 | 33.67 | 232,817 | +0.13(+0.38%) |
May 30, 2006 | 33.99 | 34.28 | 33.19 | 33.54 | 106,389 | -0.44(-1.30%) |
May 26, 2006 | 33.82 | 34.28 | 33.54 | 33.98 | 70,409 | +0.34(+1.02%) |
May 25, 2006 | 33.10 | 34.10 | 32.98 | 33.64 | 151,226 | +0.54(+1.64%) |
May 24, 2006 | 33.43 | 33.43 | 32.08 | 33.10 | 138,827 | +0.12(+0.36%) |
May 23, 2006 | 31.48 | 33.67 | 31.48 | 32.98 | 156,983 | +1.35(+4.28%) |
May 22, 2006 | 31.61 | 32.73 | 30.81 | 31.62 | 158,422 | -0.71(-2.21%) |
May 19, 2006 | 33.38 | 33.70 | 31.62 | 32.34 | 197,834 | -1.06(-3.16%) |
May 18, 2006 | 33.95 | 34.78 | 33.17 | 33.39 | 207,133 | -0.56(-1.65%) |
May 17, 2006 | 34.55 | 34.56 | 33.74 | 33.95 | 141,927 | -0.61(-1.75%) |
May 16, 2006 | 34.60 | 34.60 | 33.78 | 34.56 | 350,057 | -0.30(-0.86%) |
May 15, 2006 | 35.91 | 36.02 | 34.63 | 34.86 | 297,692 | -0.46(-1.30%) |
May 12, 2006 | 35.54 | 35.81 | 34.51 | 35.32 | 432,423 | +0.05(+0.15%) |
May 11, 2006 | 35.68 | 36.11 | 34.97 | 35.26 | 324,262 | +0.33(+0.96%) |
May 10, 2006 | 34.41 | 35.59 | 33.53 | 34.93 | 409,617 | +1.83(+5.54%) |
May 09, 2006 | 33.64 | 33.64 | 32.25 | 33.10 | 157,093 | -0.45(-1.35%) |
May 08, 2006 | 33.32 | 33.69 | 32.52 | 33.55 | 210,233 | +0.13(+0.38%) |
May 05, 2006 | 33.20 | 33.60 | 33.06 | 33.42 | 178,903 | +0.42(+1.29%) |
May 04, 2006 | 32.49 | 33.16 | 32.37 | 33.00 | 157,093 | +0.51(+1.56%) |
May 03, 2006 | 32.25 | 32.65 | 32.08 | 32.49 | 226,950 | +0.51(+1.61%) |
May 02, 2006 | 31.66 | 32.07 | 31.47 | 31.98 | 203,701 | +0.90(+2.91%) |
May 01, 2006 | 31.02 | 31.26 | 30.89 | 31.07 | 228,943 | +0.17(+0.56%) |
Apr 28, 2006 | 30.60 | 31.93 | 30.40 | 30.90 | 150,894 | +0.44(+1.45%) |
Apr 27, 2006 | 30.79 | 30.87 | 30.12 | 30.46 | 167,057 | -0.21(-0.68%) |
Apr 26, 2006 | 30.62 | 30.89 | 30.31 | 30.67 | 209,901 | +0.12(+0.38%) |
Apr 25, 2006 | 31.60 | 31.60 | 30.32 | 30.55 | 348,064 | -0.87(-2.76%) |
Apr 24, 2006 | 32.61 | 32.61 | 31.20 | 31.42 | 191,191 | -0.82(-2.55%) |
Apr 21, 2006 | 32.99 | 32.99 | 32.07 | 32.24 | 149,344 | -0.46(-1.41%) |
Apr 20, 2006 | 32.52 | 32.96 | 32.52 | 32.70 | 245,549 | +0.29(+0.89%) |
Apr 19, 2006 | 32.00 | 32.43 | 31.61 | 32.41 | 204,698 | +0.32(+0.98%) |
Apr 18, 2006 | 31.93 | 32.28 | 31.64 | 32.09 | 354,485 | -0.61(-1.85%) |
Apr 17, 2006 | 32.78 | 33.15 | 32.55 | 32.70 | 170,821 | +0.00(+0.00%) |
Apr 13, 2006 | 32.83 | 33.16 | 32.20 | 32.70 | 153,772 | -0.13(-0.39%) |
Apr 12, 2006 | 31.89 | 32.93 | 31.89 | 32.83 | 287,728 | +0.49(+1.51%) |
Apr 11, 2006 | 32.16 | 32.48 | 31.95 | 32.34 | 441,169 | +0.59(+1.85%) |
Apr 10, 2006 | 30.98 | 32.06 | 30.71 | 31.75 | 402,975 | +0.92(+2.99%) |
Apr 07, 2006 | 32.56 | 32.69 | 30.71 | 30.83 | 646,974 | -1.69(-5.19%) |
Apr 06, 2006 | 32.61 | 33.00 | 32.52 | 32.52 | 505,933 | -0.02(-0.06%) |
Apr 05, 2006 | 32.61 | 33.29 | 32.43 | 32.54 | 2,327,071 | -0.16(-0.50%) |
Apr 04, 2006 | 34.41 | 34.61 | 32.57 | 32.70 | 893,741 | -2.10(-6.02%) |
Apr 03, 2006 | 34.51 | 35.50 | 34.51 | 34.79 | 186,874 | +0.38(+1.10%) |
Mar 31, 2006 | 34.27 | 34.56 | 33.86 | 34.41 | 229,828 | +0.14(+0.40%) |
Mar 30, 2006 | 36.13 | 36.27 | 33.98 | 34.28 | 340,093 | -1.76(-4.89%) |
Mar 29, 2006 | 36.94 | 36.94 | 35.12 | 36.04 | 331,901 | -1.40(-3.74%) |
Mar 28, 2006 | 37.03 | 37.89 | 36.73 | 37.44 | 104,507 | +0.87(+2.37%) |
Mar 27, 2006 | 37.19 | 37.41 | 36.30 | 36.57 | 70,299 | -0.51(-1.36%) |
Mar 24, 2006 | 37.08 | 37.62 | 36.80 | 37.08 | 168,496 | +0.45(+1.23%) |
Mar 23, 2006 | 35.68 | 36.63 | 35.33 | 36.63 | 318,394 | +1.90(+5.46%) |
Mar 22, 2006 | 33.65 | 34.94 | 33.65 | 34.73 | 182,113 | +1.49(+4.48%) |
Mar 21, 2006 | 32.72 | 33.76 | 32.61 | 33.24 | 130,413 | +0.54(+1.66%) |
Mar 20, 2006 | 33.10 | 33.85 | 32.62 | 32.70 | 121,999 | -0.50(-1.50%) |
Mar 17, 2006 | 34.60 | 34.60 | 33.12 | 33.20 | 152,997 | -1.14(-3.31%) |
Mar 16, 2006 | 34.01 | 34.75 | 33.96 | 34.33 | 62,881 | +0.23(+0.66%) |
Mar 15, 2006 | 34.63 | 34.63 | 33.51 | 34.11 | 97,533 | -0.33(-0.94%) |
Mar 14, 2006 | 34.64 | 34.75 | 34.32 | 34.43 | 89,340 | -0.32(-0.91%) |
Mar 13, 2006 | 35.75 | 36.03 | 34.45 | 34.75 | 202,262 | -0.92(-2.58%) |
Mar 10, 2006 | 34.87 | 35.68 | 34.84 | 35.67 | 238,796 | +1.05(+3.03%) |
Mar 09, 2006 | 32.87 | 34.87 | 32.87 | 34.62 | 176,135 | +1.75(+5.33%) |
Mar 08, 2006 | 33.41 | 34.78 | 32.16 | 32.87 | 285,293 | -0.54(-1.62%) |
Mar 07, 2006 | 33.81 | 33.81 | 31.89 | 33.41 | 212,890 | -0.44(-1.31%) |
Mar 06, 2006 | 36.58 | 36.58 | 33.44 | 33.85 | 184,438 | -2.52(-6.93%) |
Mar 03, 2006 | 36.36 | 36.63 | 35.98 | 36.38 | 116,464 | +0.29(+0.80%) |
Mar 02, 2006 | 35.11 | 36.10 | 34.96 | 36.09 | 156,983 | +0.98(+2.78%) |
Mar 01, 2006 | 34.78 | 35.35 | 34.47 | 35.11 | 116,353 | +0.40(+1.14%) |
Feb 28, 2006 | 35.23 | 35.67 | 34.32 | 34.71 | 183,995 | -0.51(-1.46%) |
Feb 27, 2006 | 35.23 | 35.63 | 34.78 | 35.23 | 166,393 | +0.98(+2.85%) |
Feb 24, 2006 | 32.70 | 34.69 | 32.70 | 34.25 | 412,496 | +1.55(+4.75%) |
Feb 23, 2006 | 31.94 | 32.70 | 31.34 | 32.70 | 201,376 | +0.79(+2.49%) |
Feb 22, 2006 | 32.42 | 32.55 | 31.79 | 31.90 | 120,228 | -0.51(-1.59%) |
Feb 21, 2006 | 32.88 | 33.56 | 31.98 | 32.42 | 619,851 | +0.17(+0.53%) |
Feb 17, 2006 | 33.43 | 33.99 | 29.94 | 32.25 | 2,307,698 | -2.06(-6.00%) |
Feb 16, 2006 | 37.94 | 37.94 | 33.67 | 34.31 | 787,573 | -3.92(-10.26%) |
Feb 15, 2006 | 39.22 | 39.22 | 38.12 | 38.23 | 207,465 | -0.99(-2.53%) |
Feb 14, 2006 | 39.48 | 39.69 | 38.39 | 39.22 | 331,015 | +0.01(+0.02%) |
Feb 13, 2006 | 37.76 | 39.52 | 37.51 | 39.21 | 337,768 | +1.71(+4.55%) |
Feb 10, 2006 | 37.35 | 37.94 | 36.90 | 37.50 | 319,169 | +0.41(+1.10%) |
Feb 09, 2006 | 36.13 | 38.52 | 36.13 | 37.10 | 369,984 | +1.55(+4.37%) |
Feb 08, 2006 | 34.70 | 35.68 | 34.51 | 35.54 | 221,525 | +0.85(+2.45%) |
Feb 07, 2006 | 35.26 | 35.50 | 34.46 | 34.70 | 205,805 | -0.33(-0.93%) |
Feb 06, 2006 | 34.23 | 35.02 | 34.13 | 35.02 | 357,695 | +1.10(+3.25%) |
Feb 03, 2006 | 34.78 | 34.96 | 33.92 | 33.92 | 722,587 | +1.94(+6.07%) |
Feb 02, 2006 | 32.88 | 33.18 | 31.38 | 31.98 | 97,533 | -0.06(-0.20%) |
Feb 01, 2006 | 32.29 | 32.67 | 32.04 | 32.04 | 95,872 | +0.20(+0.62%) |
Jan 31, 2006 | 30.76 | 32.07 | 30.71 | 31.84 | 130,966 | +0.66(+2.11%) |
Jan 30, 2006 | 31.32 | 31.77 | 31.04 | 31.18 | 86,241 | -0.33(-1.06%) |
Jan 27, 2006 | 32.97 | 32.97 | 31.12 | 31.52 | 80,152 | -1.02(-3.14%) |
Jan 26, 2006 | 32.52 | 33.07 | 32.43 | 32.54 | 46,497 | +0.14(+0.45%) |
Jan 25, 2006 | 33.47 | 33.74 | 32.07 | 32.39 | 89,008 | -0.23(-0.72%) |
Jan 24, 2006 | 32.29 | 32.88 | 31.82 | 32.63 | 91,112 | +0.80(+2.53%) |
Jan 23, 2006 | 31.16 | 32.16 | 31.03 | 31.82 | 116,685 | +1.28(+4.20%) |
Jan 20, 2006 | 31.16 | 31.24 | 30.48 | 30.54 | 43,397 | -0.44(-1.43%) |
Jan 19, 2006 | 30.49 | 31.30 | 30.40 | 30.98 | 180,785 | +0.99(+3.31%) |
Jan 18, 2006 | 28.54 | 30.02 | 28.36 | 29.99 | 97,311 | +1.30(+4.53%) |
Jan 17, 2006 | 28.87 | 29.18 | 28.32 | 28.69 | 115,800 | -0.18(-0.63%) |
Jan 13, 2006 | 28.81 | 29.00 | 28.50 | 28.87 | 94,433 | +0.41(+1.43%) |
Jan 12, 2006 | 27.49 | 29.03 | 27.49 | 28.46 | 124,656 | +1.16(+4.23%) |
Jan 11, 2006 | 26.02 | 27.35 | 25.88 | 27.31 | 71,959 | +1.36(+5.26%) |
Jan 10, 2006 | 25.56 | 25.97 | 25.47 | 25.94 | 39,411 | +0.38(+1.48%) |
Jan 09, 2006 | 25.07 | 25.64 | 25.07 | 25.56 | 46,054 | +0.50(+1.98%) |
Jan 06, 2006 | 25.43 | 25.43 | 24.68 | 25.07 | 52,918 | -0.24(-0.96%) |
Jan 05, 2006 | 25.57 | 25.62 | 25.29 | 25.31 | 77,273 | -0.44(-1.72%) |
Jan 04, 2006 | 25.29 | 25.96 | 25.29 | 25.75 | 73,841 | +0.49(+1.93%) |
Jan 03, 2006 | 23.79 | 25.30 | 23.79 | 25.26 | 81,148 | +1.65(+7.00%) |
Dec 30, 2005 | 23.03 | 24.12 | 22.67 | 23.61 | 119,453 | +0.85(+3.73%) |
Dec 29, 2005 | 24.34 | 24.34 | 22.64 | 22.76 | 208,351 | -1.62(-6.63%) |
Dec 28, 2005 | 24.67 | 24.70 | 24.18 | 24.38 | 24,909 | -0.24(-0.99%) |
Dec 27, 2005 | 25.70 | 25.70 | 24.47 | 24.62 | 61,442 | -1.07(-4.18%) |
Dec 23, 2005 | 25.94 | 26.06 | 25.64 | 25.70 | 16,827 | -0.29(-1.11%) |
Dec 22, 2005 | 25.90 | 26.20 | 25.90 | 25.99 | 29,226 | +0.08(+0.31%) |
Dec 21, 2005 | 25.88 | 26.20 | 25.85 | 25.91 | 29,226 | +0.17(+0.67%) |
Dec 20, 2005 | 25.48 | 25.99 | 25.43 | 25.73 | 89,008 | +0.16(+0.64%) |
Dec 19, 2005 | 25.74 | 25.77 | 25.47 | 25.57 | 42,179 | -0.15(-0.60%) |
Dec 16, 2005 | 25.88 | 25.88 | 25.52 | 25.73 | 105,614 | -0.15(-0.59%) |
Dec 15, 2005 | 25.70 | 25.97 | 25.26 | 25.88 | 69,302 | +0.13(+0.49%) |
Dec 14, 2005 | 24.68 | 26.29 | 24.66 | 25.75 | 58,121 | +1.30(+5.32%) |
Dec 13, 2005 | 24.70 | 24.70 | 24.34 | 24.45 | 65,760 | +0.02(+0.07%) |
Dec 12, 2005 | 24.39 | 24.61 | 24.30 | 24.43 | 58,896 | +0.20(+0.82%) |
Dec 09, 2005 | 23.12 | 24.34 | 23.03 | 24.23 | 62,771 | +0.90(+3.87%) |
Dec 08, 2005 | 23.40 | 23.49 | 22.62 | 23.33 | 65,428 | -0.51(-2.16%) |
Dec 07, 2005 | 24.04 | 24.16 | 23.74 | 23.85 | 20,591 | -0.42(-1.71%) |
Dec 06, 2005 | 23.88 | 24.60 | 23.76 | 24.26 | 47,493 | +0.37(+1.55%) |
Dec 05, 2005 | 23.58 | 23.93 | 23.44 | 23.89 | 28,119 | -0.10(-0.41%) |
Dec 02, 2005 | 23.53 | 24.03 | 23.53 | 23.99 | 31,773 | +0.16(+0.68%) |
Dec 01, 2005 | 22.85 | 24.03 | 22.85 | 23.83 | 154,990 | +1.20(+5.31%) |
Nov 30, 2005 | 22.27 | 23.03 | 22.02 | 22.63 | 155,765 | +0.61(+2.75%) |
Nov 29, 2005 | 21.45 | 22.36 | 21.45 | 22.02 | 71,738 | +0.66(+3.09%) |
Nov 28, 2005 | 21.39 | 21.45 | 21.34 | 21.36 | 32,215 | +0.05(+0.21%) |
Nov 25, 2005 | 21.28 | 21.34 | 21.23 | 21.32 | 30,112 | +0.01(+0.04%) |
Nov 23, 2005 | 21.14 | 21.41 | 21.14 | 21.31 | 45,057 | +0.33(+1.59%) |
Nov 22, 2005 | 21.53 | 21.59 | 20.92 | 20.97 | 67,531 | -0.47(-2.19%) |
Nov 21, 2005 | 20.32 | 21.68 | 20.32 | 21.44 | 220,307 | +1.35(+6.70%) |
Nov 18, 2005 | 20.21 | 20.28 | 20.10 | 20.10 | 65,206 | -0.02(-0.09%) |
Nov 17, 2005 | 19.65 | 20.19 | 19.65 | 20.12 | 50,925 | +0.56(+2.86%) |
Nov 16, 2005 | 19.64 | 19.69 | 19.51 | 19.56 | 57,457 | -0.05(-0.28%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.51 | 19.61 | 101,186 | +0.06(+0.32%) |
Nov 14, 2005 | 19.85 | 19.91 | 19.42 | 19.55 | 58,232 | -0.23(-1.19%) |
Nov 11, 2005 | 19.10 | 19.87 | 19.10 | 19.78 | 35,869 | +0.82(+4.34%) |
Nov 10, 2005 | 18.88 | 20.05 | 18.83 | 18.96 | 95,872 | +0.08(+0.43%) |
Nov 09, 2005 | 18.25 | 18.93 | 18.20 | 18.88 | 36,533 | +0.72(+3.98%) |
Nov 08, 2005 | 18.48 | 18.48 | 18.09 | 18.16 | 45,722 | -0.32(-1.71%) |
Nov 07, 2005 | 18.42 | 18.61 | 18.28 | 18.47 | 20,591 | +0.05(+0.29%) |
Nov 04, 2005 | 18.47 | 18.52 | 18.29 | 18.42 | 15,499 | -0.01(-0.05%) |
Nov 03, 2005 | 18.38 | 18.61 | 18.35 | 18.43 | 41,515 | +0.14(+0.74%) |
Nov 02, 2005 | 18.21 | 18.29 | 18.02 | 18.29 | 13,395 | +0.08(+0.45%) |
Nov 01, 2005 | 18.52 | 18.52 | 18.20 | 18.21 | 17,159 | -0.20(-1.08%) |
Oct 31, 2005 | 18.20 | 18.61 | 18.20 | 18.41 | 23,027 | +0.25(+1.39%) |
Oct 28, 2005 | 18.07 | 18.21 | 18.00 | 18.16 | 18,266 | +0.19(+1.06%) |
Oct 27, 2005 | 18.76 | 18.76 | 17.94 | 17.97 | 31,108 | -0.76(-4.05%) |
Oct 26, 2005 | 18.80 | 18.92 | 18.73 | 18.73 | 4,649 | -0.07(-0.38%) |
Oct 25, 2005 | 18.91 | 19.06 | 18.72 | 18.80 | 11,734 | -0.03(-0.14%) |
Oct 24, 2005 | 18.68 | 19.14 | 18.59 | 18.82 | 38,969 | -0.04(-0.19%) |
Oct 21, 2005 | 18.92 | 19.19 | 18.83 | 18.86 | 18,820 | +0.09(+0.48%) |
Oct 20, 2005 | 19.15 | 19.24 | 18.63 | 18.77 | 31,883 | -0.38(-1.98%) |
Oct 19, 2005 | 18.99 | 19.15 | 18.92 | 19.15 | 43,397 | +0.25(+1.34%) |
Oct 18, 2005 | 18.83 | 19.15 | 18.79 | 18.90 | 40,961 | +0.21(+1.11%) |
Oct 17, 2005 | 18.11 | 18.70 | 18.11 | 18.69 | 19,705 | +0.57(+3.14%) |
Oct 14, 2005 | 17.68 | 18.16 | 17.47 | 18.12 | 56,018 | +0.51(+2.87%) |
Oct 13, 2005 | 17.57 | 17.87 | 17.52 | 17.61 | 58,564 | +0.18(+1.04%) |
Oct 12, 2005 | 18.07 | 18.07 | 16.98 | 17.43 | 63,103 | -0.72(-3.98%) |
Oct 11, 2005 | 18.31 | 18.34 | 18.07 | 18.16 | 34,208 | -0.17(-0.94%) |
Oct 10, 2005 | 18.34 | 18.43 | 18.25 | 18.33 | 34,651 | +0.08(+0.45%) |
Oct 07, 2005 | 18.48 | 18.54 | 17.62 | 18.25 | 85,798 | -0.23(-1.27%) |
Oct 06, 2005 | 19.64 | 19.69 | 18.47 | 18.48 | 54,910 | -1.07(-5.45%) |
Oct 05, 2005 | 20.33 | 20.35 | 19.55 | 19.55 | 35,758 | -0.78(-3.82%) |
Oct 04, 2005 | 20.30 | 20.42 | 20.23 | 20.32 | 35,869 | +0.00(+0.00%) |
Oct 03, 2005 | 20.14 | 20.39 | 20.10 | 20.32 | 427,663 | +0.33(+1.67%) |
Sep 30, 2005 | 20.19 | 20.23 | 19.87 | 19.99 | 34,208 | -0.11(-0.54%) |
Sep 29, 2005 | 20.73 | 20.73 | 20.05 | 20.10 | 71,738 | -0.42(-2.03%) |
Sep 28, 2005 | 20.96 | 21.22 | 20.51 | 20.51 | 39,522 | -0.23(-1.13%) |
Sep 27, 2005 | 20.78 | 20.81 | 20.63 | 20.75 | 15,720 | +0.12(+0.57%) |
Sep 26, 2005 | 20.41 | 21.00 | 20.41 | 20.63 | 22,916 | +0.32(+1.56%) |
Sep 23, 2005 | 20.31 | 20.31 | 20.14 | 20.31 | 23,912 | +0.35(+1.76%) |
Sep 22, 2005 | 20.10 | 20.19 | 19.87 | 19.96 | 26,237 | -0.08(-0.41%) |
Sep 21, 2005 | 21.14 | 21.14 | 19.87 | 20.04 | 50,925 | -1.05(-4.97%) |
Sep 20, 2005 | 21.23 | 21.23 | 21.08 | 21.09 | 32,990 | -0.14(-0.64%) |
Sep 19, 2005 | 21.59 | 21.59 | 21.23 | 21.23 | 32,990 | -0.35(-1.63%) |
Sep 16, 2005 | 21.23 | 21.68 | 21.14 | 21.58 | 52,696 | +0.57(+2.71%) |
Sep 15, 2005 | 21.23 | 21.32 | 20.96 | 21.01 | 12,067 | -0.04(-0.17%) |
Sep 14, 2005 | 21.32 | 21.36 | 21.01 | 21.05 | 24,355 | -0.27(-1.27%) |
Sep 13, 2005 | 21.59 | 21.77 | 21.31 | 21.32 | 70,299 | -0.10(-0.46%) |
Sep 12, 2005 | 21.24 | 21.50 | 21.18 | 21.42 | 80,041 | +0.36(+1.72%) |
Sep 09, 2005 | 20.61 | 21.12 | 20.61 | 21.06 | 52,032 | +0.43(+2.10%) |
Sep 08, 2005 | 20.75 | 20.75 | 20.59 | 20.62 | 28,673 | -0.02(-0.09%) |
Sep 07, 2005 | 20.32 | 20.77 | 20.27 | 20.64 | 28,009 | +0.23(+1.11%) |
Sep 06, 2005 | 20.32 | 20.41 | 20.24 | 20.41 | 32,880 | +0.22(+1.07%) |
Sep 02, 2005 | 20.32 | 20.32 | 20.19 | 20.20 | 29,669 | -0.13(-0.62%) |
Sep 01, 2005 | 20.01 | 20.46 | 19.96 | 20.32 | 32,658 | +0.45(+2.27%) |
Aug 31, 2005 | 19.21 | 19.96 | 19.21 | 19.87 | 46,275 | +0.68(+3.53%) |
Aug 30, 2005 | 19.18 | 19.42 | 19.15 | 19.19 | 23,580 | +0.06(+0.33%) |
Aug 29, 2005 | 19.04 | 19.15 | 19.00 | 19.13 | 20,148 | +0.15(+0.81%) |
Aug 26, 2005 | 18.96 | 19.00 | 18.79 | 18.98 | 6,753 | +0.06(+0.33%) |
Aug 25, 2005 | 18.52 | 18.91 | 18.50 | 18.91 | 14,170 | +0.35(+1.90%) |
Aug 24, 2005 | 18.38 | 18.69 | 18.35 | 18.56 | 12,731 | +0.19(+1.03%) |
Aug 23, 2005 | 18.49 | 18.49 | 18.29 | 18.37 | 13,395 | -0.09(-0.49%) |
Aug 22, 2005 | 18.38 | 18.50 | 18.37 | 18.46 | 10,738 | +0.04(+0.20%) |
Aug 19, 2005 | 18.30 | 18.47 | 18.16 | 18.43 | 6,310 | +0.14(+0.74%) |
Aug 18, 2005 | 18.57 | 18.57 | 18.25 | 18.29 | 25,241 | -0.31(-1.65%) |
Aug 17, 2005 | 18.41 | 18.61 | 18.38 | 18.60 | 13,395 | +0.16(+0.88%) |
Aug 16, 2005 | 18.65 | 18.65 | 18.43 | 18.44 | 27,234 | -0.16(-0.87%) |
Aug 15, 2005 | 18.16 | 18.65 | 18.11 | 18.60 | 44,836 | +0.32(+1.73%) |
Aug 12, 2005 | 18.61 | 18.79 | 18.07 | 18.28 | 21,366 | -0.23(-1.22%) |
Aug 11, 2005 | 18.23 | 19.06 | 18.16 | 18.51 | 42,179 | +0.36(+1.99%) |
Aug 10, 2005 | 18.09 | 18.15 | 17.89 | 18.15 | 37,529 | +0.05(+0.30%) |
Aug 09, 2005 | 18.43 | 18.43 | 18.07 | 18.09 | 19,041 | -0.14(-0.74%) |
Aug 08, 2005 | 18.16 | 18.47 | 18.11 | 18.23 | 31,883 | +0.17(+0.95%) |
Aug 05, 2005 | 18.11 | 18.25 | 17.98 | 18.06 | 27,012 | -0.11(-0.60%) |
Aug 04, 2005 | 17.70 | 18.29 | 17.66 | 18.16 | 64,210 | +0.52(+2.97%) |
Aug 03, 2005 | 17.34 | 17.65 | 17.15 | 17.64 | 59,339 | +0.30(+1.72%) |
Aug 02, 2005 | 17.12 | 17.42 | 17.04 | 17.34 | 20,591 | +0.27(+1.59%) |