Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.25 | 18.58 | 16.61 | 18.58 | 771,170 | +1.64(+9.67%) |
Jun 29, 2006 | 16.36 | 16.94 | 15.60 | 16.94 | 17,673 | +0.85(+5.27%) |
Jun 28, 2006 | 16.18 | 16.18 | 15.72 | 16.09 | 6,247 | -0.20(-1.22%) |
Jun 27, 2006 | 16.59 | 16.63 | 16.04 | 16.29 | 6,492 | -0.17(-1.06%) |
Jun 26, 2006 | 15.44 | 16.59 | 15.18 | 16.47 | 9,618 | +1.25(+8.20%) |
Jun 23, 2006 | 15.25 | 15.60 | 15.18 | 15.22 | 5,072 | -0.17(-1.08%) |
Jun 22, 2006 | 15.04 | 15.48 | 14.98 | 15.39 | 6,721 | +0.19(+1.26%) |
Jun 21, 2006 | 15.30 | 15.65 | 14.99 | 15.20 | 12,896 | -0.02(-0.11%) |
Jun 20, 2006 | 15.28 | 15.32 | 14.97 | 15.21 | 23,173 | +0.00(+0.00%) |
Jun 19, 2006 | 15.32 | 15.32 | 15.05 | 15.21 | 24,606 | -0.12(-0.81%) |
Jun 16, 2006 | 15.36 | 15.66 | 14.97 | 15.34 | 78,579 | -0.02(-0.11%) |
Jun 15, 2006 | 15.39 | 15.39 | 15.00 | 15.35 | 9,451 | -0.02(-0.16%) |
Jun 14, 2006 | 15.00 | 15.38 | 14.76 | 15.38 | 20,582 | +0.20(+1.31%) |
Jun 13, 2006 | 14.93 | 15.26 | 14.89 | 15.18 | 7,190 | +0.34(+2.30%) |
Jun 12, 2006 | 14.97 | 15.10 | 14.73 | 14.84 | 14,509 | -0.19(-1.27%) |
Jun 09, 2006 | 14.98 | 15.32 | 14.98 | 15.03 | 5,321 | -0.06(-0.39%) |
Jun 08, 2006 | 14.76 | 15.09 | 14.60 | 15.09 | 4,764 | +0.01(+0.06%) |
Jun 07, 2006 | 15.17 | 15.18 | 14.64 | 15.08 | 9,084 | +0.05(+0.33%) |
Jun 06, 2006 | 14.56 | 15.18 | 14.39 | 15.03 | 14,179 | +0.67(+4.63%) |
Jun 05, 2006 | 15.62 | 15.63 | 14.33 | 14.36 | 19,184 | -1.25(-7.99%) |
Jun 02, 2006 | 15.33 | 15.79 | 15.33 | 15.61 | 4,747 | +0.49(+3.25%) |
Jun 01, 2006 | 15.09 | 15.38 | 14.97 | 15.12 | 7,844 | +0.17(+1.11%) |
May 31, 2006 | 14.61 | 15.07 | 14.61 | 14.96 | 8,204 | +0.40(+2.74%) |
May 30, 2006 | 15.22 | 15.29 | 14.56 | 14.56 | 9,328 | -0.65(-4.27%) |
May 26, 2006 | 15.72 | 15.72 | 15.01 | 15.20 | 7,582 | -0.43(-2.77%) |
May 25, 2006 | 15.36 | 15.71 | 15.32 | 15.64 | 6,713 | +0.04(+0.27%) |
May 24, 2006 | 15.43 | 15.61 | 15.03 | 15.60 | 2,957 | +0.20(+1.30%) |
May 23, 2006 | 15.62 | 15.80 | 15.40 | 15.40 | 13,521 | -0.19(-1.23%) |
May 22, 2006 | 14.47 | 15.71 | 14.43 | 15.59 | 6,242 | +0.78(+5.28%) |
May 19, 2006 | 14.38 | 14.93 | 14.35 | 14.81 | 3,110 | +0.33(+2.30%) |
May 18, 2006 | 14.97 | 15.30 | 14.31 | 14.47 | 10,453 | -0.37(-2.52%) |
May 17, 2006 | 14.86 | 14.89 | 14.26 | 14.85 | 7,500 | -0.18(-1.22%) |
May 16, 2006 | 14.82 | 15.03 | 14.82 | 15.03 | 2,233 | +0.31(+2.09%) |
May 15, 2006 | 14.35 | 14.94 | 14.35 | 14.72 | 3,272 | +0.42(+2.97%) |
May 12, 2006 | 14.59 | 14.91 | 14.22 | 14.30 | 12,158 | -0.27(-1.88%) |
May 11, 2006 | 15.26 | 15.26 | 14.56 | 14.57 | 7,200 | -0.73(-4.78%) |
May 10, 2006 | 15.66 | 15.66 | 15.27 | 15.30 | 1,336 | -0.28(-1.81%) |
May 09, 2006 | 15.95 | 15.95 | 15.22 | 15.59 | 6,350 | -0.26(-1.63%) |
May 08, 2006 | 15.55 | 16.01 | 15.54 | 15.85 | 5,960 | +0.28(+1.82%) |
May 05, 2006 | 15.68 | 15.68 | 15.56 | 15.56 | 601 | -0.07(-0.48%) |
May 04, 2006 | 15.60 | 15.68 | 15.39 | 15.64 | 4,294 | +0.25(+1.62%) |
May 03, 2006 | 14.64 | 15.52 | 14.56 | 15.39 | 23,844 | +0.75(+5.11%) |
May 02, 2006 | 14.96 | 15.03 | 14.56 | 14.64 | 8,169 | -0.37(-2.44%) |
May 01, 2006 | 15.40 | 15.40 | 14.98 | 15.00 | 7,295 | -0.55(-3.53%) |
Apr 28, 2006 | 15.45 | 15.60 | 15.39 | 15.55 | 4,688 | +0.17(+1.08%) |
Apr 27, 2006 | 15.26 | 15.60 | 15.26 | 15.39 | 7,193 | +0.07(+0.43%) |
Apr 26, 2006 | 15.26 | 15.39 | 15.26 | 15.32 | 5,461 | -0.08(-0.54%) |
Apr 25, 2006 | 16.22 | 16.22 | 15.39 | 15.40 | 8,842 | -0.61(-3.79%) |
Apr 24, 2006 | 16.63 | 16.74 | 16.01 | 16.01 | 4,579 | -0.62(-3.70%) |
Apr 21, 2006 | 17.45 | 17.46 | 16.52 | 16.63 | 10,346 | -0.32(-1.91%) |
Apr 20, 2006 | 17.11 | 17.11 | 16.84 | 16.95 | 9,982 | -0.17(-0.97%) |
Apr 19, 2006 | 17.09 | 17.16 | 16.96 | 17.12 | 2,898 | -0.19(-1.11%) |
Apr 18, 2006 | 17.48 | 17.48 | 17.05 | 17.31 | 3,974 | +0.03(+0.14%) |
Apr 17, 2006 | 17.52 | 17.52 | 17.08 | 17.28 | 8,512 | -0.07(-0.38%) |
Apr 13, 2006 | 17.25 | 17.35 | 17.05 | 17.35 | 4,431 | +0.10(+0.58%) |
Apr 12, 2006 | 17.27 | 17.63 | 17.25 | 17.25 | 3,133 | -0.02(-0.10%) |
Apr 11, 2006 | 17.48 | 17.67 | 17.25 | 17.27 | 8,180 | -0.25(-1.42%) |
Apr 10, 2006 | 17.56 | 17.76 | 17.47 | 17.52 | 13,339 | -0.11(-0.61%) |
Apr 07, 2006 | 17.92 | 17.92 | 17.56 | 17.62 | 6,732 | -0.27(-1.49%) |
Apr 06, 2006 | 18.16 | 18.16 | 17.88 | 17.89 | 5,410 | -0.21(-1.15%) |
Apr 05, 2006 | 17.92 | 18.10 | 17.92 | 18.10 | 3,967 | +0.17(+0.93%) |
Apr 04, 2006 | 18.09 | 18.27 | 17.92 | 17.93 | 4,841 | -0.27(-1.46%) |
Apr 03, 2006 | 18.60 | 18.82 | 17.88 | 18.20 | 9,699 | -0.13(-0.73%) |
Mar 31, 2006 | 18.49 | 18.67 | 18.33 | 18.33 | 2,328 | -0.41(-2.17%) |
Mar 30, 2006 | 18.61 | 18.74 | 18.30 | 18.74 | 4,316 | -0.80(-4.09%) |
Mar 29, 2006 | 18.34 | 19.54 | 18.34 | 19.54 | 4,837 | +1.11(+6.00%) |
Mar 28, 2006 | 18.52 | 18.52 | 18.34 | 18.43 | 5,983 | +0.02(+0.09%) |
Mar 27, 2006 | 18.46 | 18.55 | 18.32 | 18.42 | 5,552 | -0.06(-0.32%) |
Mar 24, 2006 | 18.32 | 18.51 | 18.26 | 18.47 | 2,188 | +0.17(+0.91%) |
Mar 23, 2006 | 19.11 | 19.11 | 17.91 | 18.31 | 6,492 | +0.80(+4.56%) |
Mar 22, 2006 | 18.01 | 18.01 | 17.51 | 17.51 | 5,410 | -0.39(-2.18%) |
Mar 21, 2006 | 18.23 | 18.90 | 17.85 | 17.90 | 9,041 | -0.51(-2.76%) |
Mar 20, 2006 | 18.59 | 18.59 | 17.92 | 18.41 | 9,344 | -0.34(-1.82%) |
Mar 17, 2006 | 19.32 | 19.32 | 18.74 | 18.75 | 44,172 | -0.38(-2.00%) |
Mar 16, 2006 | 18.51 | 19.24 | 18.51 | 19.13 | 3,285 | +0.62(+3.32%) |
Mar 15, 2006 | 18.71 | 18.71 | 18.22 | 18.51 | 6,980 | -0.02(-0.13%) |
Mar 14, 2006 | 19.06 | 19.06 | 18.34 | 18.54 | 4,310 | -0.51(-2.66%) |
Mar 13, 2006 | 18.94 | 19.40 | 18.76 | 19.05 | 3,223 | +0.62(+3.39%) |
Mar 10, 2006 | 18.67 | 18.75 | 18.42 | 18.42 | 2,128 | -0.48(-2.55%) |
Mar 09, 2006 | 19.05 | 19.16 | 18.91 | 18.91 | 6,378 | -0.27(-1.39%) |
Mar 08, 2006 | 19.21 | 19.21 | 18.92 | 19.17 | 2,272 | -0.69(-3.48%) |
Mar 07, 2006 | 20.32 | 21.19 | 19.86 | 19.86 | 6,427 | -0.36(-1.77%) |
Mar 06, 2006 | 20.24 | 20.25 | 20.17 | 20.22 | 3,172 | -0.02(-0.08%) |
Mar 03, 2006 | 20.52 | 21.29 | 20.24 | 20.24 | 3,476 | -0.53(-2.56%) |
Mar 02, 2006 | 21.10 | 21.13 | 20.17 | 20.77 | 3,847 | -0.52(-2.46%) |
Mar 01, 2006 | 20.17 | 21.29 | 20.17 | 21.29 | 1,001 | +0.91(+4.49%) |
Feb 28, 2006 | 20.79 | 20.79 | 20.38 | 20.38 | 1,923 | -0.42(-2.00%) |
Feb 27, 2006 | 20.74 | 21.33 | 20.51 | 20.79 | 1,442 | +0.08(+0.40%) |
Feb 24, 2006 | 20.50 | 20.72 | 20.50 | 20.71 | 663 | -0.05(-0.24%) |
Feb 23, 2006 | 21.46 | 21.46 | 20.73 | 20.76 | 1,322 | -0.47(-2.23%) |
Feb 22, 2006 | 21.38 | 21.48 | 20.24 | 21.23 | 2,119 | +0.48(+2.32%) |
Feb 21, 2006 | 20.67 | 20.75 | 20.29 | 20.75 | 9,257 | -0.12(-0.60%) |
Feb 17, 2006 | 21.38 | 21.42 | 20.88 | 20.88 | 4,127 | -0.01(-0.04%) |
Feb 16, 2006 | 21.29 | 21.29 | 20.88 | 20.89 | 1,923 | +0.18(+0.88%) |
Feb 15, 2006 | 20.29 | 20.70 | 20.29 | 20.70 | 1,868 | +0.43(+2.13%) |
Feb 14, 2006 | 19.99 | 20.92 | 19.99 | 20.27 | 3,612 | +0.54(+2.74%) |
Feb 13, 2006 | 20.21 | 20.93 | 19.73 | 19.73 | 6,735 | -0.03(-0.13%) |
Feb 10, 2006 | 19.59 | 19.83 | 19.59 | 19.75 | 991 | +0.15(+0.76%) |
Feb 09, 2006 | 19.95 | 20.00 | 19.60 | 19.60 | 1,838 | -0.03(-0.17%) |
Feb 08, 2006 | 19.13 | 19.64 | 19.13 | 19.64 | 1,710 | +0.49(+2.56%) |
Feb 07, 2006 | 19.55 | 19.55 | 19.15 | 19.15 | 470 | -0.86(-4.28%) |
Feb 06, 2006 | 20.47 | 20.47 | 20.00 | 20.00 | 842 | -0.43(-2.12%) |
Feb 03, 2006 | 20.41 | 20.53 | 20.10 | 20.44 | 2,197 | -0.06(-0.28%) |
Feb 02, 2006 | 21.81 | 21.81 | 20.10 | 20.49 | 3,005 | -1.31(-5.99%) |
Feb 01, 2006 | 20.28 | 22.87 | 19.97 | 21.80 | 1,185 | +1.75(+8.76%) |
Jan 31, 2006 | 21.09 | 21.18 | 20.05 | 20.05 | 2,149 | -1.16(-5.45%) |
Jan 30, 2006 | 21.79 | 21.95 | 20.85 | 21.20 | 3,443 | -0.91(-4.10%) |
Jan 27, 2006 | 22.67 | 22.67 | 22.02 | 22.11 | 9,698 | -0.81(-3.52%) |
Jan 26, 2006 | 22.45 | 22.91 | 22.45 | 22.91 | 2,248 | +1.25(+5.76%) |
Jan 25, 2006 | 21.33 | 21.67 | 21.33 | 21.67 | 1,323 | +0.62(+2.96%) |
Jan 24, 2006 | 20.64 | 21.04 | 20.26 | 21.04 | 1,269 | +0.82(+4.07%) |
Jan 23, 2006 | 20.79 | 20.79 | 20.21 | 20.22 | 7,270 | -0.54(-2.60%) |
Jan 20, 2006 | 20.79 | 20.79 | 20.64 | 20.76 | 6,769 | -0.03(-0.16%) |
Jan 19, 2006 | 20.50 | 20.79 | 20.50 | 20.79 | 395 | +0.57(+2.80%) |
Jan 18, 2006 | 20.05 | 20.29 | 19.84 | 20.23 | 1,983 | +0.18(+0.91%) |
Jan 17, 2006 | 19.94 | 20.05 | 19.94 | 20.05 | 1,095 | +0.17(+0.84%) |
Jan 13, 2006 | 19.55 | 19.88 | 19.55 | 19.88 | 5,508 | +0.60(+3.11%) |
Jan 12, 2006 | 19.75 | 19.80 | 19.28 | 19.28 | 4,929 | -0.42(-2.15%) |
Jan 11, 2006 | 20.32 | 20.32 | 19.70 | 19.70 | 4,847 | -0.77(-3.78%) |
Jan 10, 2006 | 20.08 | 20.48 | 20.08 | 20.48 | 4,401 | +0.29(+1.44%) |
Jan 09, 2006 | 20.55 | 20.55 | 20.19 | 20.19 | 240 | -0.36(-1.74%) |
Jan 06, 2006 | 20.55 | 20.79 | 20.13 | 20.54 | 19,799 | -0.03(-0.12%) |
Jan 05, 2006 | 20.57 | 20.57 | 20.33 | 20.57 | 2,327 | +0.03(+0.12%) |
Jan 04, 2006 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 20.79 | 20.79 | 20.49 | 20.54 | 3,847 | -0.23(-1.12%) |
Dec 30, 2005 | 21.16 | 21.16 | 20.47 | 20.78 | 5,726 | -0.45(-2.12%) |
Dec 29, 2005 | 21.51 | 21.63 | 21.16 | 21.23 | 6,876 | -0.30(-1.39%) |
Dec 28, 2005 | 21.53 | 21.53 | 21.53 | 21.53 | 120 | -0.27(-1.26%) |
Dec 27, 2005 | 21.83 | 21.83 | 21.80 | 21.80 | 480 | -0.44(-1.98%) |
Dec 23, 2005 | 21.94 | 22.24 | 21.94 | 22.24 | 240 | +0.30(+1.36%) |
Dec 22, 2005 | 21.51 | 21.94 | 21.51 | 21.94 | 721 | +0.43(+2.01%) |
Dec 21, 2005 | 21.51 | 21.51 | 21.51 | 21.51 | 240 | -0.19(-0.88%) |
Dec 20, 2005 | 21.94 | 21.94 | 21.51 | 21.70 | 1,998 | +0.19(+0.89%) |
Dec 19, 2005 | 21.75 | 21.97 | 21.41 | 21.51 | 9,847 | -0.75(-3.36%) |
Dec 16, 2005 | 22.42 | 22.42 | 21.64 | 22.26 | 36,844 | -0.14(-0.63%) |
Dec 15, 2005 | 21.63 | 22.40 | 21.63 | 22.40 | 5,778 | +0.42(+1.89%) |
Dec 14, 2005 | 21.96 | 22.37 | 21.96 | 21.98 | 7,562 | +0.02(+0.11%) |
Dec 13, 2005 | 21.96 | 21.96 | 21.95 | 21.96 | 1,227 | +0.00(+0.00%) |
Dec 12, 2005 | 21.85 | 21.96 | 21.85 | 21.96 | 3,135 | +0.33(+1.54%) |
Dec 09, 2005 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 21.63 | 21.63 | 21.63 | 21.63 | 7,093 | +0.00(+0.00%) |
Dec 07, 2005 | 21.96 | 21.96 | 21.63 | 21.63 | 7,081 | -0.21(-0.95%) |
Dec 06, 2005 | 21.83 | 21.95 | 21.83 | 21.83 | 4,771 | +0.03(+0.14%) |
Dec 05, 2005 | 21.63 | 21.80 | 21.63 | 21.80 | 2,594 | +0.28(+1.28%) |
Dec 02, 2005 | 21.55 | 21.55 | 21.52 | 21.53 | 841 | -0.15(-0.69%) |
Dec 01, 2005 | 21.50 | 22.24 | 21.38 | 21.68 | 1,769 | +0.38(+1.80%) |
Nov 30, 2005 | 21.21 | 21.29 | 21.21 | 21.29 | 2,107 | +0.01(+0.04%) |
Nov 29, 2005 | 21.30 | 21.30 | 21.00 | 21.28 | 1,122 | +0.34(+1.63%) |
Nov 28, 2005 | 20.82 | 20.94 | 20.82 | 20.94 | 3,706 | -0.27(-1.25%) |
Nov 25, 2005 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 21.21 | 21.21 | 21.21 | 21.21 | 1,683 | +0.00(+0.00%) |
Nov 22, 2005 | 20.79 | 21.21 | 20.79 | 21.21 | 1,089 | +0.08(+0.39%) |
Nov 21, 2005 | 20.38 | 21.13 | 20.38 | 21.13 | 1,006 | +0.33(+1.60%) |
Nov 18, 2005 | 21.42 | 21.42 | 20.79 | 20.79 | 1,375 | -0.07(-0.32%) |
Nov 17, 2005 | 20.19 | 20.86 | 20.19 | 20.86 | 2,468 | +0.55(+2.70%) |
Nov 16, 2005 | 21.24 | 21.24 | 20.30 | 20.31 | 2,417 | -0.72(-3.40%) |
Nov 15, 2005 | 20.79 | 21.03 | 20.09 | 21.03 | 3,012 | +0.23(+1.12%) |
Nov 14, 2005 | 20.79 | 20.79 | 20.62 | 20.79 | 5,175 | -0.01(-0.04%) |
Nov 11, 2005 | 20.78 | 20.88 | 20.29 | 20.80 | 3,847 | +0.02(+0.08%) |
Nov 10, 2005 | 20.50 | 20.79 | 20.38 | 20.79 | 1,700 | +0.97(+4.91%) |
Nov 09, 2005 | 19.23 | 20.49 | 19.23 | 19.81 | 2,164 | -0.15(-0.75%) |
Nov 08, 2005 | 19.92 | 19.96 | 19.40 | 19.96 | 1,550 | -0.21(-1.03%) |
Nov 07, 2005 | 20.17 | 20.59 | 20.17 | 20.17 | 2,237 | -0.02(-0.12%) |
Nov 04, 2005 | 20.03 | 20.79 | 20.03 | 20.20 | 853 | -0.60(-2.88%) |
Nov 03, 2005 | 20.82 | 20.82 | 20.79 | 20.79 | 1,960 | +0.00(+0.00%) |
Nov 02, 2005 | 20.09 | 20.79 | 20.09 | 20.79 | 1,288 | -0.01(-0.04%) |
Nov 01, 2005 | 20.56 | 20.80 | 20.16 | 20.80 | 3,295 | +0.02(+0.12%) |
Oct 31, 2005 | 18.76 | 20.78 | 18.70 | 20.78 | 7,562 | +2.20(+11.82%) |
Oct 28, 2005 | 19.75 | 19.75 | 18.38 | 18.58 | 9,274 | -1.20(-6.06%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.78 | 19.78 | 866 | -0.97(-4.69%) |
Oct 26, 2005 | 20.81 | 20.81 | 20.75 | 20.75 | 395 | -0.07(-0.32%) |
Oct 25, 2005 | 20.79 | 21.18 | 20.39 | 20.82 | 1,871 | -0.27(-1.30%) |
Oct 24, 2005 | 20.84 | 21.27 | 20.61 | 21.09 | 3,246 | +0.87(+4.32%) |
Oct 21, 2005 | 20.48 | 20.95 | 20.20 | 20.22 | 2,844 | -0.56(-2.68%) |
Oct 20, 2005 | 21.00 | 21.30 | 20.36 | 20.78 | 10,897 | -0.14(-0.68%) |
Oct 19, 2005 | 18.42 | 20.92 | 18.38 | 20.92 | 8,330 | +2.41(+13.03%) |
Oct 18, 2005 | 19.86 | 19.86 | 18.46 | 18.51 | 2,825 | -0.82(-4.22%) |
Oct 17, 2005 | 19.31 | 19.32 | 18.43 | 19.32 | 6,813 | +0.24(+1.26%) |
Oct 14, 2005 | 18.79 | 19.08 | 18.51 | 19.08 | 615 | +0.57(+3.06%) |
Oct 13, 2005 | 18.31 | 18.80 | 18.30 | 18.51 | 2,089 | -0.18(-0.94%) |
Oct 12, 2005 | 18.71 | 19.07 | 18.53 | 18.69 | 2,105 | -0.40(-2.09%) |
Oct 11, 2005 | 19.50 | 19.50 | 19.09 | 19.09 | 3,779 | -0.32(-1.67%) |
Oct 10, 2005 | 19.59 | 19.63 | 19.40 | 19.41 | 1,202 | -0.54(-2.71%) |
Oct 07, 2005 | 20.17 | 20.17 | 19.95 | 19.95 | 1,821 | +0.01(+0.04%) |
Oct 06, 2005 | 20.59 | 20.86 | 19.95 | 19.95 | 4,893 | -0.63(-3.07%) |
Oct 05, 2005 | 21.50 | 21.50 | 20.58 | 20.58 | 7,214 | -1.51(-6.85%) |
Oct 04, 2005 | 22.23 | 22.23 | 21.68 | 22.09 | 1,439 | +0.09(+0.42%) |
Oct 03, 2005 | 22.47 | 22.47 | 22.00 | 22.00 | 2,223 | -0.51(-2.25%) |
Sep 30, 2005 | 23.08 | 23.08 | 22.46 | 22.51 | 2,891 | -0.60(-2.59%) |
Sep 29, 2005 | 22.46 | 23.11 | 22.46 | 23.11 | 1,306 | +0.23(+1.02%) |
Sep 28, 2005 | 23.71 | 23.79 | 22.47 | 22.87 | 3,129 | -0.83(-3.51%) |
Sep 27, 2005 | 24.50 | 24.58 | 23.71 | 23.71 | 1,552 | -0.79(-3.23%) |
Sep 26, 2005 | 21.58 | 24.50 | 21.21 | 24.50 | 3,480 | +3.39(+16.08%) |
Sep 23, 2005 | 21.10 | 21.34 | 21.10 | 21.10 | 408 | -0.22(-1.05%) |
Sep 22, 2005 | 21.33 | 22.16 | 21.14 | 21.33 | 2,941 | -0.22(-1.04%) |
Sep 21, 2005 | 21.98 | 21.98 | 21.55 | 21.55 | 3,309 | -1.06(-4.71%) |
Sep 20, 2005 | 23.04 | 23.04 | 21.99 | 22.62 | 2,957 | +0.11(+0.48%) |
Sep 19, 2005 | 23.58 | 23.58 | 22.43 | 22.51 | 2,738 | -0.59(-2.56%) |
Sep 16, 2005 | 22.96 | 23.49 | 22.46 | 23.10 | 29,246 | +0.36(+1.57%) |
Sep 15, 2005 | 23.46 | 23.46 | 22.47 | 22.74 | 1,958 | -0.72(-3.05%) |
Sep 14, 2005 | 24.12 | 24.12 | 23.28 | 23.46 | 1,683 | -0.54(-2.25%) |
Sep 13, 2005 | 23.85 | 24.00 | 23.85 | 24.00 | 878 | -0.07(-0.31%) |
Sep 12, 2005 | 23.23 | 24.07 | 23.09 | 24.07 | 3,480 | +0.87(+3.73%) |
Sep 09, 2005 | 23.00 | 23.21 | 23.00 | 23.21 | 2,114 | +0.25(+1.09%) |
Sep 08, 2005 | 23.05 | 23.08 | 22.92 | 22.96 | 721 | -0.42(-1.81%) |
Sep 07, 2005 | 22.91 | 23.48 | 22.91 | 23.38 | 6,784 | +0.17(+0.72%) |
Sep 06, 2005 | 22.50 | 23.21 | 21.67 | 23.21 | 3,723 | +0.28(+1.23%) |
Sep 02, 2005 | 22.72 | 23.16 | 22.72 | 22.93 | 2,055 | +0.24(+1.06%) |
Sep 01, 2005 | 21.10 | 23.13 | 21.10 | 22.69 | 7,464 | +1.41(+6.65%) |
Aug 31, 2005 | 20.91 | 21.83 | 20.91 | 21.28 | 4,763 | +0.53(+2.56%) |
Aug 30, 2005 | 20.30 | 20.75 | 20.29 | 20.75 | 3,153 | +0.44(+2.18%) |
Aug 29, 2005 | 20.79 | 20.79 | 20.30 | 20.30 | 480 | -0.02(-0.12%) |
Aug 26, 2005 | 20.99 | 20.99 | 20.17 | 20.33 | 3,113 | -0.27(-1.33%) |
Aug 25, 2005 | 20.89 | 20.96 | 20.60 | 20.60 | 601 | +0.11(+0.53%) |
Aug 24, 2005 | 20.69 | 20.71 | 20.49 | 20.49 | 1,442 | +0.08(+0.41%) |
Aug 23, 2005 | 20.56 | 20.56 | 20.39 | 20.41 | 4,074 | -0.33(-1.60%) |
Aug 22, 2005 | 20.79 | 20.98 | 20.61 | 20.74 | 6,517 | +0.28(+1.38%) |
Aug 19, 2005 | 20.83 | 20.83 | 20.30 | 20.46 | 17,292 | -0.17(-0.81%) |
Aug 18, 2005 | 20.75 | 20.75 | 19.96 | 20.63 | 12,148 | -0.17(-0.84%) |
Aug 17, 2005 | 20.79 | 21.54 | 20.79 | 20.80 | 26,820 | -0.49(-2.30%) |
Aug 16, 2005 | 21.22 | 21.38 | 21.21 | 21.29 | 4,607 | -0.16(-0.74%) |
Aug 15, 2005 | 21.25 | 21.45 | 21.22 | 21.45 | 3,225 | +0.19(+0.90%) |
Aug 12, 2005 | 21.29 | 21.63 | 21.25 | 21.26 | 5,856 | -0.03(-0.16%) |
Aug 11, 2005 | 21.30 | 21.42 | 21.23 | 21.29 | 3,032 | -0.33(-1.54%) |
Aug 10, 2005 | 21.27 | 21.63 | 21.27 | 21.63 | 4,209 | +0.71(+3.38%) |
Aug 09, 2005 | 20.79 | 20.95 | 20.79 | 20.92 | 2,058 | +0.05(+0.24%) |
Aug 08, 2005 | 21.54 | 21.63 | 20.86 | 20.87 | 5,372 | -0.27(-1.30%) |
Aug 05, 2005 | 23.08 | 23.08 | 20.94 | 21.14 | 8,326 | -2.39(-10.14%) |
Aug 04, 2005 | 24.10 | 24.10 | 23.13 | 23.53 | 3,367 | -1.22(-4.94%) |
Aug 03, 2005 | 24.04 | 24.75 | 23.93 | 24.75 | 2,042 | +0.30(+1.22%) |
Aug 02, 2005 | 24.40 | 24.45 | 24.16 | 24.45 | 1,322 | +0.05(+0.20%) |
Aug 01, 2005 | 23.58 | 24.74 | 23.58 | 24.40 | 4,016 | +0.50(+2.09%) |
Jul 29, 2005 | 24.53 | 24.54 | 23.56 | 23.90 | 3,308 | -0.75(-3.04%) |
Jul 28, 2005 | 24.16 | 24.65 | 23.32 | 24.65 | 5,454 | +0.49(+2.03%) |
Jul 27, 2005 | 23.65 | 24.20 | 23.65 | 24.16 | 2,947 | +0.54(+2.29%) |
Jul 26, 2005 | 23.29 | 23.62 | 23.02 | 23.62 | 22,440 | +0.45(+1.94%) |
Jul 25, 2005 | 23.25 | 23.51 | 23.15 | 23.17 | 12,074 | -0.33(-1.42%) |
Jul 22, 2005 | 24.10 | 24.77 | 23.03 | 23.51 | 27,352 | -0.79(-3.25%) |
Jul 21, 2005 | 24.79 | 24.95 | 24.10 | 24.30 | 8,765 | -0.66(-2.63%) |
Jul 20, 2005 | 24.86 | 25.37 | 24.86 | 24.95 | 7,778 | -0.17(-0.66%) |
Jul 19, 2005 | 25.25 | 25.31 | 24.82 | 25.12 | 5,461 | +0.17(+0.67%) |
Jul 18, 2005 | 25.37 | 25.37 | 24.95 | 24.95 | 5,709 | -0.22(-0.89%) |
Jul 15, 2005 | 25.20 | 25.20 | 25.09 | 25.18 | 3,009 | -0.32(-1.27%) |
Jul 14, 2005 | 26.26 | 26.48 | 25.50 | 25.50 | 10,589 | -0.80(-3.04%) |
Jul 13, 2005 | 26.31 | 26.49 | 25.94 | 26.30 | 1,082 | -0.06(-0.22%) |
Jul 12, 2005 | 26.39 | 26.62 | 26.05 | 26.36 | 8,623 | +0.51(+1.96%) |
Jul 11, 2005 | 26.14 | 26.66 | 25.78 | 25.85 | 6,723 | -0.55(-2.08%) |
Jul 08, 2005 | 26.75 | 26.75 | 26.15 | 26.40 | 7,333 | -0.22(-0.81%) |
Jul 07, 2005 | 26.05 | 26.62 | 25.27 | 26.62 | 3,125 | +0.59(+2.27%) |
Jul 06, 2005 | 26.70 | 26.70 | 25.63 | 26.03 | 3,841 | -0.59(-2.22%) |
Jul 05, 2005 | 25.82 | 26.74 | 25.27 | 26.62 | 18,274 | +0.80(+3.09%) |