Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.59 | 18.72 | 18.32 | 18.65 | 1,522,730 | +0.16(+0.89%) |
Aug 30, 2006 | 18.42 | 18.71 | 18.35 | 18.49 | 1,129,758 | +0.18(+0.98%) |
Aug 29, 2006 | 17.75 | 18.39 | 17.72 | 18.31 | 1,826,128 | +0.62(+3.52%) |
Aug 28, 2006 | 17.40 | 17.80 | 17.34 | 17.69 | 946,645 | +0.33(+1.90%) |
Aug 25, 2006 | 17.44 | 17.51 | 17.21 | 17.36 | 1,145,265 | -0.20(-1.15%) |
Aug 24, 2006 | 17.54 | 17.73 | 17.29 | 17.56 | 438,036 | +0.12(+0.69%) |
Aug 23, 2006 | 17.72 | 17.99 | 17.24 | 17.44 | 910,421 | -0.21(-1.19%) |
Aug 22, 2006 | 17.48 | 17.88 | 17.48 | 17.65 | 547,942 | +0.11(+0.64%) |
Aug 21, 2006 | 17.69 | 17.73 | 17.42 | 17.54 | 625,891 | -0.25(-1.43%) |
Aug 18, 2006 | 17.67 | 17.90 | 17.50 | 17.79 | 1,580,324 | +0.18(+1.02%) |
Aug 17, 2006 | 17.04 | 17.63 | 17.04 | 17.61 | 1,612,649 | +0.55(+3.21%) |
Aug 16, 2006 | 16.30 | 17.09 | 16.26 | 17.06 | 1,605,365 | +0.86(+5.32%) |
Aug 15, 2006 | 16.22 | 16.48 | 16.12 | 16.20 | 1,082,118 | +0.13(+0.84%) |
Aug 14, 2006 | 15.94 | 16.16 | 15.94 | 16.07 | 1,014,657 | +0.23(+1.42%) |
Aug 11, 2006 | 15.95 | 15.98 | 15.74 | 15.84 | 500,855 | -0.16(-1.03%) |
Aug 10, 2006 | 15.94 | 16.19 | 15.89 | 16.01 | 703,681 | -0.07(-0.42%) |
Aug 09, 2006 | 16.34 | 16.49 | 16.07 | 16.07 | 1,347,000 | -0.01(-0.05%) |
Aug 08, 2006 | 16.15 | 16.34 | 15.90 | 16.08 | 867,660 | -0.08(-0.51%) |
Aug 07, 2006 | 15.99 | 16.22 | 15.99 | 16.16 | 599,354 | +0.08(+0.51%) |
Aug 04, 2006 | 15.90 | 16.20 | 15.81 | 16.08 | 1,372,312 | +0.25(+1.56%) |
Aug 03, 2006 | 15.92 | 15.92 | 15.61 | 15.83 | 1,278,425 | -0.11(-0.66%) |
Aug 02, 2006 | 16.01 | 16.37 | 15.84 | 15.94 | 1,261,662 | -0.01(-0.05%) |
Aug 01, 2006 | 16.38 | 16.49 | 15.91 | 15.95 | 1,300,619 | -0.46(-2.79%) |
Jul 31, 2006 | 15.86 | 16.56 | 15.86 | 16.40 | 1,785,195 | +0.46(+2.92%) |
Jul 28, 2006 | 15.92 | 16.10 | 15.74 | 15.94 | 858,691 | +0.16(+1.00%) |
Jul 27, 2006 | 15.89 | 15.89 | 15.70 | 15.78 | 1,065,408 | +0.01(+0.10%) |
Jul 26, 2006 | 15.95 | 15.98 | 15.67 | 15.77 | 814,004 | -0.22(-1.36%) |
Jul 25, 2006 | 15.84 | 16.07 | 15.73 | 15.98 | 904,170 | +0.22(+1.43%) |
Jul 24, 2006 | 15.20 | 15.88 | 15.30 | 15.76 | 1,342,006 | +0.56(+3.70%) |
Jul 21, 2006 | 15.35 | 15.43 | 15.15 | 15.20 | 1,683,918 | -0.10(-0.64%) |
Jul 20, 2006 | 15.57 | 15.66 | 15.27 | 15.29 | 1,352,656 | -0.23(-1.50%) |
Jul 19, 2006 | 15.32 | 15.56 | 15.18 | 15.53 | 2,963,489 | +0.17(+1.07%) |
Jul 18, 2006 | 15.90 | 16.63 | 14.97 | 15.36 | 7,161,961 | -0.47(-2.94%) |
Jul 17, 2006 | 15.41 | 16.13 | 15.33 | 15.83 | 2,001,261 | +0.48(+3.13%) |
Jul 14, 2006 | 15.38 | 15.53 | 15.22 | 15.35 | 1,433,662 | -0.04(-0.24%) |
Jul 13, 2006 | 15.35 | 15.60 | 15.05 | 15.38 | 1,692,751 | -0.04(-0.29%) |
Jul 12, 2006 | 15.78 | 15.90 | 15.41 | 15.43 | 1,411,001 | -0.49(-3.06%) |
Jul 11, 2006 | 15.50 | 15.95 | 15.32 | 15.92 | 1,589,269 | +0.33(+2.12%) |
Jul 10, 2006 | 15.88 | 16.01 | 15.38 | 15.59 | 2,806,962 | -0.80(-4.90%) |
Jul 07, 2006 | 16.52 | 16.67 | 16.38 | 16.39 | 599,776 | -0.12(-0.73%) |
Jul 06, 2006 | 16.73 | 16.88 | 16.49 | 16.51 | 995,142 | -0.22(-1.30%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.64 | 16.73 | 1,131,945 | -0.37(-2.15%) |
Jul 03, 2006 | 16.91 | 17.15 | 16.79 | 17.09 | 407,793 | +0.27(+1.60%) |
Jun 30, 2006 | 17.16 | 17.16 | 16.55 | 16.82 | 1,619,021 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.09 | 1,063,058 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.34 | 1,547,442 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 734,090 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.27 | 16.61 | 16.80 | 1,368,656 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,954 | -0.01(-0.04%) |
Jun 22, 2006 | 17.42 | 17.42 | 16.88 | 17.12 | 926,507 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,840 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.97 | 17.21 | 773,173 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,909 | -0.39(-2.21%) |
Jun 16, 2006 | 18.26 | 18.35 | 17.33 | 17.68 | 2,408,489 | -0.70(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.38 | 1,192,424 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.45 | 17.81 | 1,041,059 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.48 | 17.61 | 1,387,071 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 17.99 | 1,132,993 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.62 | 18.89 | 1,462,042 | -0.28(-1.45%) |
Jun 08, 2006 | 19.16 | 19.61 | 18.80 | 19.16 | 1,884,558 | -0.13(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,654 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,598 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.34 | 19.41 | 1,774,833 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,807 | -0.29(-1.44%) |
Jun 01, 2006 | 19.06 | 20.32 | 19.01 | 20.24 | 2,408,858 | +1.33(+7.02%) |
May 31, 2006 | 18.81 | 18.95 | 18.71 | 18.92 | 1,007,979 | +0.16(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,103,167 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.23 | 18.53 | 756,414 | +0.17(+0.94%) |
May 25, 2006 | 18.56 | 18.56 | 18.13 | 18.36 | 1,648,276 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.96 | 18.33 | 1,899,018 | +0.14(+0.78%) |
May 23, 2006 | 18.35 | 18.89 | 18.11 | 18.19 | 1,465,344 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,464,258 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,912 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,230,009 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.08 | 18.13 | 1,616,730 | -0.49(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.62 | 1,216,625 | +0.07(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,246 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,732 | -0.16(-0.89%) |
May 11, 2006 | 19.12 | 19.16 | 18.46 | 18.53 | 1,395,195 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.98 | 19.17 | 903,778 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,233 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,533 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.97 | 19.52 | 19.58 | 1,340,887 | -0.14(-0.72%) |
May 04, 2006 | 18.80 | 19.91 | 18.80 | 19.73 | 2,192,301 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.74 | 18.88 | 1,247,970 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.19 | 18.83 | 19.03 | 1,266,889 | +0.16(+0.87%) |
May 01, 2006 | 18.99 | 19.10 | 18.82 | 18.86 | 1,237,637 | +0.01(+0.04%) |
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,660 | +0.04(+0.20%) |
Apr 27, 2006 | 19.13 | 19.13 | 18.56 | 18.82 | 1,447,509 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.31 | 18.77 | 19.12 | 1,543,696 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,718 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.01 | 18.68 | 18.76 | 1,739,167 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.62 | 18.77 | 1,344,075 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,767 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.98 | 1,964,919 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,766,442 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,566 | +0.32(+1.69%) |
Apr 13, 2006 | 18.74 | 19.38 | 18.65 | 19.03 | 983,732 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,834 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,445 | -0.55(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,834 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,366,104 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.31 | 19.01 | 19.13 | 918,307 | -0.09(-0.47%) |
Apr 05, 2006 | 19.49 | 19.76 | 19.04 | 19.22 | 1,519,552 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.64 | 19.45 | 19.52 | 965,058 | +0.06(+0.31%) |
Apr 03, 2006 | 19.79 | 20.12 | 19.46 | 19.46 | 1,512,009 | -0.17(-0.88%) |
Mar 31, 2006 | 19.92 | 19.99 | 19.55 | 19.63 | 2,068,811 | -0.22(-1.13%) |
Mar 30, 2006 | 20.18 | 20.30 | 19.70 | 19.85 | 1,691,153 | -0.38(-1.85%) |
Mar 29, 2006 | 20.44 | 20.63 | 20.09 | 20.23 | 1,413,061 | -0.20(-0.95%) |
Mar 28, 2006 | 20.90 | 20.90 | 20.41 | 20.42 | 1,046,499 | -0.42(-2.02%) |
Mar 27, 2006 | 20.95 | 20.98 | 20.66 | 20.84 | 949,241 | -0.02(-0.07%) |
Mar 24, 2006 | 20.76 | 20.97 | 20.68 | 20.86 | 1,152,950 | +0.13(+0.62%) |
Mar 23, 2006 | 20.85 | 20.99 | 20.51 | 20.73 | 978,526 | -0.18(-0.86%) |
Mar 22, 2006 | 21.32 | 21.32 | 20.74 | 20.91 | 1,508,655 | -0.47(-2.21%) |
Mar 21, 2006 | 21.27 | 21.92 | 21.26 | 21.38 | 1,225,995 | -0.05(-0.21%) |
Mar 20, 2006 | 21.56 | 21.64 | 21.32 | 21.43 | 1,027,905 | +0.26(+1.24%) |
Mar 17, 2006 | 21.22 | 21.33 | 20.87 | 21.17 | 1,396,315 | +0.11(+0.50%) |
Mar 16, 2006 | 20.98 | 21.30 | 20.93 | 21.06 | 944,850 | +0.07(+0.36%) |
Mar 15, 2006 | 20.47 | 21.07 | 20.38 | 20.99 | 1,603,261 | +0.49(+2.42%) |
Mar 14, 2006 | 20.28 | 20.64 | 19.82 | 20.49 | 1,188,447 | +0.08(+0.40%) |
Mar 13, 2006 | 20.73 | 21.15 | 20.30 | 20.41 | 1,867,557 | +0.36(+1.80%) |
Mar 10, 2006 | 18.78 | 20.22 | 18.75 | 20.05 | 5,753,722 | -0.91(-4.33%) |
Mar 09, 2006 | 21.53 | 21.53 | 20.90 | 20.96 | 1,324,383 | -0.57(-2.65%) |
Mar 08, 2006 | 21.40 | 21.79 | 21.38 | 21.53 | 1,161,211 | +0.04(+0.17%) |
Mar 07, 2006 | 22.06 | 22.28 | 21.37 | 21.49 | 812,287 | -0.69(-3.11%) |
Mar 06, 2006 | 21.68 | 22.59 | 21.46 | 22.18 | 2,617,287 | +0.96(+4.52%) |
Mar 03, 2006 | 21.50 | 21.75 | 21.14 | 21.22 | 738,786 | -0.47(-2.18%) |
Mar 02, 2006 | 21.33 | 21.85 | 21.21 | 21.69 | 1,239,634 | +0.25(+1.15%) |
Mar 01, 2006 | 20.77 | 21.53 | 20.69 | 21.44 | 984,462 | +0.80(+3.89%) |
Feb 28, 2006 | 20.80 | 20.89 | 20.61 | 20.64 | 1,329,753 | -0.16(-0.76%) |
Feb 27, 2006 | 21.26 | 21.31 | 20.72 | 20.80 | 1,469,901 | -0.33(-1.56%) |
Feb 24, 2006 | 21.03 | 21.39 | 20.65 | 21.13 | 1,606,292 | +0.10(+0.46%) |
Feb 23, 2006 | 21.00 | 21.28 | 20.93 | 21.03 | 907,470 | -0.06(-0.28%) |
Feb 22, 2006 | 20.85 | 21.32 | 20.84 | 21.09 | 1,051,685 | +0.18(+0.86%) |
Feb 21, 2006 | 21.35 | 21.50 | 20.73 | 20.91 | 855,091 | -0.46(-2.14%) |
Feb 17, 2006 | 21.91 | 22.03 | 21.30 | 21.37 | 1,239,141 | -0.52(-2.36%) |
Feb 16, 2006 | 21.23 | 21.98 | 21.23 | 21.89 | 1,197,591 | +0.77(+3.62%) |
Feb 15, 2006 | 21.11 | 21.36 | 20.92 | 21.12 | 1,385,716 | +0.02(+0.07%) |
Feb 14, 2006 | 20.80 | 21.36 | 20.69 | 21.11 | 1,365,291 | +0.50(+2.44%) |
Feb 13, 2006 | 20.87 | 20.99 | 20.35 | 20.60 | 919,413 | -0.44(-2.10%) |
Feb 10, 2006 | 21.26 | 21.30 | 20.76 | 21.05 | 1,288,353 | -0.28(-1.30%) |
Feb 09, 2006 | 21.81 | 22.06 | 21.27 | 21.32 | 1,228,609 | -0.32(-1.49%) |
Feb 08, 2006 | 21.35 | 21.69 | 21.01 | 21.65 | 1,369,156 | +0.45(+2.12%) |
Feb 07, 2006 | 21.19 | 21.41 | 20.81 | 21.20 | 1,575,851 | -0.08(-0.39%) |
Feb 06, 2006 | 21.41 | 21.57 | 21.06 | 21.28 | 1,268,593 | -0.03(-0.14%) |
Feb 03, 2006 | 22.02 | 22.13 | 21.18 | 21.31 | 1,994,252 | -0.95(-4.25%) |
Feb 02, 2006 | 22.19 | 22.47 | 21.96 | 22.25 | 1,555,499 | -0.05(-0.24%) |
Feb 01, 2006 | 21.83 | 22.50 | 21.75 | 22.31 | 1,471,809 | +0.31(+1.40%) |
Jan 31, 2006 | 22.18 | 22.19 | 21.60 | 22.00 | 1,067,141 | -0.18(-0.81%) |
Jan 30, 2006 | 21.91 | 22.36 | 21.75 | 22.18 | 1,553,608 | +0.26(+1.20%) |
Jan 27, 2006 | 21.86 | 22.10 | 21.75 | 21.92 | 1,398,127 | +0.06(+0.27%) |
Jan 26, 2006 | 21.75 | 22.12 | 21.47 | 21.86 | 2,005,556 | +0.34(+1.60%) |
Jan 25, 2006 | 20.93 | 21.62 | 20.89 | 21.51 | 3,849,723 | +1.30(+6.42%) |
Jan 24, 2006 | 21.37 | 22.31 | 19.67 | 20.21 | 15,233,477 | -3.36(-14.25%) |
Jan 23, 2006 | 23.00 | 23.91 | 22.91 | 23.57 | 1,846,137 | +0.77(+3.35%) |
Jan 20, 2006 | 24.03 | 24.03 | 22.71 | 22.81 | 1,595,069 | -1.20(-5.00%) |
Jan 19, 2006 | 23.84 | 24.31 | 23.76 | 24.01 | 999,859 | +0.19(+0.79%) |
Jan 18, 2006 | 22.70 | 23.96 | 22.67 | 23.82 | 1,422,612 | +0.76(+3.28%) |
Jan 17, 2006 | 23.18 | 23.33 | 22.90 | 23.06 | 910,882 | -0.29(-1.22%) |
Jan 13, 2006 | 23.33 | 23.90 | 23.24 | 23.35 | 1,262,110 | +0.05(+0.23%) |
Jan 12, 2006 | 23.40 | 23.51 | 23.14 | 23.30 | 794,927 | -0.20(-0.86%) |
Jan 11, 2006 | 23.21 | 23.66 | 23.15 | 23.50 | 866,109 | +0.16(+0.71%) |
Jan 10, 2006 | 22.53 | 23.79 | 22.31 | 23.33 | 1,921,195 | +0.61(+2.71%) |
Jan 09, 2006 | 22.58 | 23.10 | 22.43 | 22.72 | 1,812,744 | +0.21(+0.93%) |
Jan 06, 2006 | 21.80 | 22.57 | 21.60 | 22.51 | 1,761,443 | +0.79(+3.66%) |
Jan 05, 2006 | 22.13 | 22.28 | 21.15 | 21.71 | 2,515,016 | -0.49(-2.23%) |
Jan 04, 2006 | 21.88 | 22.46 | 21.88 | 22.21 | 1,868,265 | +0.33(+1.51%) |
Jan 03, 2006 | 22.57 | 22.89 | 21.64 | 21.88 | 3,093,014 | -0.40(-1.82%) |
Dec 30, 2005 | 22.73 | 22.73 | 22.12 | 22.28 | 877,441 | -0.59(-2.59%) |
Dec 29, 2005 | 23.18 | 23.25 | 22.83 | 22.88 | 1,169,246 | -0.20(-0.88%) |
Dec 28, 2005 | 23.11 | 23.20 | 22.62 | 23.08 | 862,527 | +0.14(+0.62%) |
Dec 27, 2005 | 23.96 | 23.96 | 22.87 | 22.94 | 801,860 | -0.89(-3.72%) |
Dec 23, 2005 | 23.60 | 23.88 | 23.44 | 23.82 | 552,538 | +0.31(+1.31%) |
Dec 22, 2005 | 23.49 | 23.69 | 23.18 | 23.51 | 1,123,026 | +0.13(+0.58%) |
Dec 21, 2005 | 23.40 | 23.48 | 23.18 | 23.38 | 1,162,395 | -0.03(-0.13%) |
Dec 20, 2005 | 23.33 | 23.84 | 22.93 | 23.41 | 2,023,145 | +0.04(+0.16%) |
Dec 19, 2005 | 23.92 | 23.92 | 23.25 | 23.37 | 1,018,449 | -0.61(-2.56%) |
Dec 16, 2005 | 24.01 | 24.65 | 23.81 | 23.99 | 1,536,119 | +0.02(+0.06%) |
Dec 15, 2005 | 23.85 | 24.03 | 23.36 | 23.97 | 1,144,213 | +0.09(+0.38%) |
Dec 14, 2005 | 24.00 | 24.38 | 23.65 | 23.88 | 1,524,194 | -0.11(-0.44%) |
Dec 13, 2005 | 23.75 | 24.13 | 23.66 | 23.99 | 1,521,211 | +0.31(+1.33%) |
Dec 12, 2005 | 23.96 | 24.06 | 23.31 | 23.67 | 1,254,670 | -0.19(-0.79%) |
Dec 09, 2005 | 23.57 | 23.93 | 23.33 | 23.86 | 596,575 | +0.38(+1.60%) |
Dec 08, 2005 | 23.53 | 23.92 | 23.21 | 23.48 | 998,676 | +0.04(+0.16%) |
Dec 07, 2005 | 24.02 | 24.06 | 23.31 | 23.45 | 894,400 | -0.51(-2.13%) |
Dec 06, 2005 | 24.14 | 24.45 | 23.80 | 23.96 | 2,646,502 | +0.40(+1.69%) |
Dec 05, 2005 | 22.62 | 23.61 | 22.62 | 23.56 | 1,829,236 | +0.67(+2.92%) |
Dec 02, 2005 | 22.73 | 23.01 | 22.73 | 22.89 | 949,191 | -0.03(-0.13%) |
Dec 01, 2005 | 22.13 | 23.09 | 22.13 | 22.92 | 1,870,815 | +0.75(+3.38%) |
Nov 30, 2005 | 21.88 | 22.28 | 21.75 | 22.17 | 2,418,621 | +0.05(+0.24%) |
Nov 29, 2005 | 23.21 | 23.21 | 21.80 | 22.12 | 1,362,151 | -0.94(-4.07%) |
Nov 28, 2005 | 23.48 | 23.49 | 22.97 | 23.06 | 684,556 | -0.34(-1.44%) |
Nov 25, 2005 | 23.25 | 23.49 | 23.25 | 23.39 | 164,337 | -0.03(-0.13%) |
Nov 23, 2005 | 22.66 | 23.66 | 22.66 | 23.42 | 1,299,605 | +0.67(+2.93%) |
Nov 22, 2005 | 22.65 | 23.12 | 22.35 | 22.76 | 704,358 | +0.07(+0.33%) |
Nov 21, 2005 | 22.43 | 22.76 | 22.31 | 22.68 | 958,961 | +0.19(+0.83%) |
Nov 18, 2005 | 22.82 | 22.86 | 21.97 | 22.49 | 2,118,329 | +0.52(+2.39%) |
Nov 17, 2005 | 20.25 | 22.05 | 20.04 | 21.97 | 4,114,186 | +1.72(+8.48%) |
Nov 16, 2005 | 20.87 | 21.08 | 19.70 | 20.25 | 3,640,789 | -1.35(-6.25%) |
Nov 15, 2005 | 22.88 | 23.01 | 21.47 | 21.60 | 2,470,262 | -1.43(-6.22%) |
Nov 14, 2005 | 22.92 | 23.22 | 22.85 | 23.03 | 961,593 | +0.29(+1.25%) |
Nov 11, 2005 | 22.73 | 23.02 | 22.67 | 22.75 | 631,278 | +0.10(+0.43%) |
Nov 10, 2005 | 22.39 | 22.72 | 21.95 | 22.65 | 1,150,170 | +0.34(+1.51%) |
Nov 09, 2005 | 22.27 | 22.52 | 21.80 | 22.31 | 1,259,832 | +0.23(+1.05%) |
Nov 08, 2005 | 22.00 | 22.09 | 21.59 | 22.08 | 988,299 | -0.07(-0.30%) |
Nov 07, 2005 | 22.14 | 22.43 | 21.99 | 22.15 | 1,136,203 | -0.08(-0.37%) |
Nov 04, 2005 | 22.82 | 22.88 | 22.11 | 22.23 | 1,115,566 | -0.46(-2.02%) |
Nov 03, 2005 | 23.09 | 23.52 | 22.61 | 22.69 | 1,145,673 | -0.19(-0.82%) |
Nov 02, 2005 | 22.52 | 23.21 | 22.05 | 22.88 | 1,097,116 | +0.42(+1.87%) |
Nov 01, 2005 | 22.64 | 22.82 | 22.35 | 22.46 | 792,604 | -0.23(-1.02%) |
Oct 31, 2005 | 22.14 | 22.95 | 22.09 | 22.69 | 1,339,211 | +0.55(+2.47%) |
Oct 28, 2005 | 21.85 | 22.26 | 21.55 | 22.14 | 938,678 | +0.45(+2.07%) |
Oct 27, 2005 | 22.31 | 22.41 | 21.65 | 21.69 | 1,062,845 | -0.73(-3.28%) |
Oct 26, 2005 | 23.03 | 23.09 | 22.31 | 22.43 | 1,353,328 | -0.71(-3.08%) |
Oct 25, 2005 | 22.48 | 23.32 | 22.43 | 23.14 | 1,438,148 | +0.53(+2.36%) |
Oct 24, 2005 | 22.43 | 22.70 | 22.20 | 22.61 | 1,318,519 | +0.14(+0.63%) |
Oct 21, 2005 | 21.87 | 22.69 | 21.87 | 22.46 | 1,082,844 | +0.46(+2.08%) |
Oct 20, 2005 | 21.90 | 22.61 | 21.84 | 22.01 | 1,475,778 | +0.02(+0.10%) |
Oct 19, 2005 | 20.93 | 22.05 | 20.47 | 21.98 | 2,304,072 | +1.07(+5.13%) |
Oct 18, 2005 | 22.10 | 22.43 | 20.90 | 20.91 | 5,949,431 | -1.62(-7.19%) |
Oct 17, 2005 | 23.35 | 23.39 | 22.21 | 22.53 | 2,388,383 | -0.76(-3.25%) |
Oct 14, 2005 | 23.36 | 24.10 | 22.88 | 23.29 | 837,703 | +0.18(+0.78%) |
Oct 13, 2005 | 22.95 | 23.32 | 22.66 | 23.11 | 1,103,498 | +0.03(+0.13%) |
Oct 12, 2005 | 23.27 | 23.64 | 22.73 | 23.08 | 930,754 | -0.17(-0.74%) |
Oct 11, 2005 | 24.10 | 24.20 | 22.97 | 23.25 | 1,247,514 | -0.73(-3.03%) |
Oct 10, 2005 | 24.00 | 24.35 | 23.66 | 23.98 | 1,251,173 | -0.02(-0.09%) |
Oct 07, 2005 | 23.74 | 24.16 | 23.70 | 24.00 | 680,931 | +0.23(+0.98%) |
Oct 06, 2005 | 23.85 | 24.14 | 23.25 | 23.77 | 2,072,150 | -0.07(-0.31%) |
Oct 05, 2005 | 24.40 | 24.42 | 23.18 | 23.84 | 1,823,912 | -0.87(-3.52%) |
Oct 04, 2005 | 24.00 | 25.11 | 23.92 | 24.71 | 1,762,915 | +0.79(+3.29%) |
Oct 03, 2005 | 23.75 | 24.26 | 23.63 | 23.93 | 1,140,985 | +0.30(+1.27%) |
Sep 30, 2005 | 23.62 | 24.00 | 23.45 | 23.63 | 955,987 | +0.18(+0.77%) |
Sep 29, 2005 | 23.30 | 23.72 | 23.14 | 23.45 | 934,003 | +0.23(+0.97%) |
Sep 28, 2005 | 23.29 | 23.45 | 23.11 | 23.22 | 699,402 | +0.07(+0.32%) |
Sep 27, 2005 | 23.10 | 23.30 | 22.73 | 23.15 | 758,867 | +0.12(+0.52%) |
Sep 26, 2005 | 23.25 | 23.63 | 22.90 | 23.03 | 1,791,778 | -0.15(-0.65%) |
Sep 23, 2005 | 23.18 | 23.36 | 22.58 | 23.18 | 1,389,332 | -0.08(-0.35%) |
Sep 22, 2005 | 23.26 | 23.48 | 22.80 | 23.26 | 1,118,433 | +0.03(+0.13%) |
Sep 21, 2005 | 23.48 | 23.48 | 23.04 | 23.23 | 1,098,601 | -0.31(-1.31%) |
Sep 20, 2005 | 22.85 | 24.04 | 22.85 | 23.54 | 2,277,099 | +0.86(+3.77%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.64 | 22.68 | 635,895 | -0.27(-1.18%) |
Sep 16, 2005 | 23.06 | 23.15 | 22.65 | 22.95 | 1,828,421 | +0.03(+0.13%) |
Sep 15, 2005 | 22.66 | 23.12 | 22.63 | 22.92 | 1,516,751 | +0.40(+1.76%) |
Sep 14, 2005 | 23.01 | 23.16 | 22.29 | 22.52 | 1,212,391 | -0.61(-2.66%) |
Sep 13, 2005 | 22.45 | 23.44 | 22.01 | 23.14 | 3,165,315 | +0.86(+3.84%) |
Sep 12, 2005 | 22.03 | 22.45 | 21.92 | 22.28 | 742,889 | +0.25(+1.16%) |
Sep 09, 2005 | 22.35 | 22.58 | 22.00 | 22.03 | 1,027,937 | -0.46(-2.07%) |
Sep 08, 2005 | 22.19 | 22.51 | 21.77 | 22.49 | 1,935,859 | +0.34(+1.52%) |
Sep 07, 2005 | 22.06 | 22.82 | 21.76 | 22.16 | 9,016,973 | +3.32(+17.64%) |
Sep 06, 2005 | 18.80 | 18.90 | 18.69 | 18.83 | 917,434 | +0.08(+0.44%) |
Sep 02, 2005 | 18.91 | 19.01 | 18.56 | 18.75 | 651,328 | -0.07(-0.40%) |