Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.86 | 18.40 | 16.79 | 17.33 | 269,575 | -0.66(-3.67%) |
Jul 28, 2006 | 17.12 | 18.10 | 16.99 | 17.99 | 392,886 | +0.91(+5.33%) |
Jul 27, 2006 | 17.31 | 17.46 | 16.88 | 17.08 | 253,545 | +0.01(+0.06%) |
Jul 26, 2006 | 17.76 | 17.76 | 16.53 | 17.07 | 1,049,014 | -0.95(-5.27%) |
Jul 25, 2006 | 13.11 | 20.98 | 12.64 | 18.02 | 6,434,284 | +4.97(+38.08%) |
Jul 24, 2006 | 11.80 | 13.21 | 11.75 | 13.05 | 429,423 | +1.70(+14.98%) |
Jul 21, 2006 | 10.81 | 11.41 | 10.40 | 11.35 | 299,389 | +0.56(+5.19%) |
Jul 20, 2006 | 11.52 | 11.52 | 10.61 | 10.79 | 190,225 | -0.71(-6.17%) |
Jul 19, 2006 | 10.74 | 11.70 | 10.73 | 11.50 | 130,833 | +0.74(+6.88%) |
Jul 18, 2006 | 11.53 | 11.75 | 10.73 | 10.76 | 176,268 | -0.73(-6.35%) |
Jul 17, 2006 | 11.86 | 11.86 | 11.32 | 11.49 | 221,415 | -0.37(-3.12%) |
Jul 14, 2006 | 11.93 | 11.95 | 11.67 | 11.86 | 125,165 | -0.14(-1.17%) |
Jul 13, 2006 | 12.15 | 12.45 | 11.80 | 12.00 | 197,282 | -0.20(-1.64%) |
Jul 12, 2006 | 12.51 | 12.77 | 12.08 | 12.20 | 132,818 | -0.40(-3.17%) |
Jul 11, 2006 | 12.00 | 12.77 | 11.93 | 12.60 | 202,596 | +0.59(+4.91%) |
Jul 10, 2006 | 12.52 | 12.76 | 11.73 | 12.01 | 147,201 | -0.46(-3.69%) |
Jul 07, 2006 | 12.71 | 13.02 | 12.31 | 12.47 | 185,231 | -0.22(-1.73%) |
Jul 06, 2006 | 12.60 | 12.99 | 12.55 | 12.69 | 160,093 | +0.09(+0.71%) |
Jul 05, 2006 | 12.93 | 13.01 | 12.00 | 12.60 | 281,654 | -0.50(-3.82%) |
Jul 03, 2006 | 12.70 | 13.22 | 12.32 | 13.10 | 108,608 | +0.39(+3.07%) |
Jun 30, 2006 | 12.37 | 13.00 | 12.36 | 12.71 | 1,142,705 | +0.41(+3.33%) |
Jun 29, 2006 | 11.96 | 12.37 | 11.96 | 12.30 | 346,700 | +0.37(+3.10%) |
Jun 28, 2006 | 11.76 | 12.34 | 11.65 | 11.93 | 185,136 | +0.17(+1.45%) |
Jun 27, 2006 | 12.22 | 12.36 | 11.74 | 11.76 | 79,037 | -0.39(-3.21%) |
Jun 26, 2006 | 12.01 | 12.26 | 11.91 | 12.15 | 89,100 | +0.19(+1.59%) |
Jun 23, 2006 | 11.94 | 12.30 | 11.62 | 11.96 | 193,150 | -0.04(-0.33%) |
Jun 22, 2006 | 12.26 | 12.45 | 11.95 | 12.00 | 115,109 | -0.26(-2.12%) |
Jun 21, 2006 | 11.91 | 12.50 | 11.63 | 12.26 | 235,614 | +0.35(+2.94%) |
Jun 20, 2006 | 12.39 | 12.44 | 11.86 | 11.91 | 186,498 | -0.42(-3.41%) |
Jun 19, 2006 | 13.01 | 13.19 | 12.32 | 12.33 | 204,448 | -0.66(-5.08%) |
Jun 16, 2006 | 13.12 | 13.38 | 12.90 | 12.99 | 260,381 | -0.12(-0.92%) |
Jun 15, 2006 | 13.00 | 13.55 | 12.87 | 13.11 | 239,443 | +0.21(+1.63%) |
Jun 14, 2006 | 13.15 | 13.47 | 12.84 | 12.90 | 166,526 | -0.29(-2.20%) |
Jun 13, 2006 | 13.66 | 13.90 | 13.12 | 13.19 | 289,820 | -0.41(-3.01%) |
Jun 12, 2006 | 13.75 | 13.75 | 13.52 | 13.60 | 200,880 | -0.22(-1.59%) |
Jun 09, 2006 | 13.04 | 14.05 | 13.04 | 13.82 | 280,792 | +0.81(+6.23%) |
Jun 08, 2006 | 12.81 | 13.22 | 12.56 | 13.01 | 488,823 | +0.24(+1.88%) |
Jun 07, 2006 | 12.97 | 13.26 | 12.29 | 12.77 | 575,292 | -0.25(-1.92%) |
Jun 06, 2006 | 13.62 | 13.62 | 12.88 | 13.02 | 334,640 | -0.57(-4.19%) |
Jun 05, 2006 | 13.84 | 13.96 | 13.50 | 13.59 | 324,541 | -0.21(-1.52%) |
Jun 02, 2006 | 14.10 | 14.23 | 13.71 | 13.80 | 205,724 | -0.30(-2.13%) |
Jun 01, 2006 | 14.24 | 14.28 | 13.82 | 14.10 | 294,407 | -0.14(-0.98%) |
May 31, 2006 | 13.26 | 14.31 | 13.26 | 14.24 | 479,018 | +0.98(+7.39%) |
May 30, 2006 | 13.39 | 13.54 | 12.97 | 13.26 | 176,793 | -0.12(-0.90%) |
May 26, 2006 | 12.61 | 13.78 | 12.61 | 13.38 | 325,854 | +0.83(+6.61%) |
May 25, 2006 | 12.15 | 12.62 | 12.10 | 12.55 | 267,477 | +0.49(+4.06%) |
May 24, 2006 | 12.36 | 12.55 | 11.59 | 12.06 | 326,997 | -0.30(-2.43%) |
May 23, 2006 | 13.36 | 13.96 | 12.36 | 12.36 | 287,100 | -0.91(-6.86%) |
May 22, 2006 | 12.90 | 13.44 | 12.80 | 13.27 | 265,955 | +0.36(+2.79%) |
May 19, 2006 | 13.53 | 14.12 | 12.70 | 12.91 | 348,093 | -0.65(-4.79%) |
May 18, 2006 | 13.66 | 13.93 | 13.31 | 13.56 | 217,543 | -0.08(-0.59%) |
May 17, 2006 | 14.40 | 14.42 | 13.62 | 13.64 | 253,986 | -0.84(-5.80%) |
May 16, 2006 | 14.50 | 14.50 | 14.29 | 14.48 | 262,645 | -0.10(-0.69%) |
May 15, 2006 | 14.58 | 14.68 | 14.31 | 14.58 | 315,487 | -0.09(-0.61%) |
May 12, 2006 | 14.60 | 14.68 | 14.20 | 14.67 | 771,461 | +0.09(+0.62%) |
May 11, 2006 | 15.01 | 15.01 | 14.34 | 14.58 | 601,381 | -0.32(-2.15%) |
May 10, 2006 | 14.63 | 15.04 | 14.41 | 14.90 | 403,266 | +0.27(+1.85%) |
May 09, 2006 | 15.24 | 16.70 | 14.61 | 14.63 | 490,588 | -1.34(-8.39%) |
May 08, 2006 | 16.24 | 16.65 | 15.65 | 15.97 | 162,231 | -0.40(-2.44%) |
May 05, 2006 | 15.70 | 16.67 | 15.70 | 16.37 | 183,219 | +0.75(+4.80%) |
May 04, 2006 | 15.59 | 15.80 | 15.57 | 15.62 | 83,996 | +0.02(+0.13%) |
May 03, 2006 | 15.88 | 15.90 | 15.47 | 15.60 | 134,609 | -0.24(-1.52%) |
May 02, 2006 | 16.35 | 16.64 | 15.66 | 15.84 | 226,810 | -0.52(-3.18%) |
May 01, 2006 | 16.88 | 16.98 | 16.36 | 16.36 | 198,530 | -0.55(-3.25%) |
Apr 28, 2006 | 16.54 | 17.06 | 16.41 | 16.91 | 98,100 | +0.43(+2.61%) |
Apr 27, 2006 | 16.60 | 17.22 | 16.47 | 16.48 | 162,511 | -0.11(-0.66%) |
Apr 26, 2006 | 16.35 | 16.60 | 16.15 | 16.59 | 221,816 | +0.22(+1.34%) |
Apr 25, 2006 | 16.50 | 16.87 | 15.99 | 16.37 | 367,685 | -0.21(-1.27%) |
Apr 24, 2006 | 16.75 | 16.84 | 16.29 | 16.58 | 301,207 | -0.14(-0.84%) |
Apr 21, 2006 | 17.20 | 17.40 | 16.63 | 16.72 | 349,621 | -0.03(-0.18%) |
Apr 20, 2006 | 16.90 | 16.95 | 16.68 | 16.75 | 202,400 | -0.15(-0.89%) |
Apr 19, 2006 | 16.63 | 17.16 | 16.37 | 16.90 | 372,270 | +0.25(+1.50%) |
Apr 18, 2006 | 16.58 | 16.81 | 16.18 | 16.65 | 188,951 | +0.08(+0.48%) |
Apr 17, 2006 | 16.54 | 16.63 | 15.90 | 16.57 | 247,390 | +0.18(+1.10%) |
Apr 13, 2006 | 15.97 | 16.53 | 15.44 | 16.39 | 398,355 | +0.51(+3.21%) |
Apr 12, 2006 | 15.33 | 15.99 | 15.18 | 15.88 | 462,754 | +0.55(+3.59%) |
Apr 11, 2006 | 15.59 | 15.60 | 14.52 | 15.33 | 738,998 | -0.13(-0.84%) |
Apr 10, 2006 | 17.76 | 17.76 | 12.93 | 15.46 | 5,499,547 | -2.18(-12.36%) |
Apr 07, 2006 | 18.25 | 18.46 | 17.54 | 17.64 | 224,506 | -0.53(-2.92%) |
Apr 06, 2006 | 19.01 | 19.01 | 18.16 | 18.17 | 113,210 | -0.76(-4.01%) |
Apr 05, 2006 | 18.73 | 19.01 | 18.67 | 18.93 | 100,118 | +0.12(+0.64%) |
Apr 04, 2006 | 19.02 | 19.11 | 18.54 | 18.81 | 403,919 | -0.28(-1.47%) |
Apr 03, 2006 | 19.53 | 19.99 | 18.90 | 19.09 | 181,762 | -0.57(-2.90%) |
Mar 31, 2006 | 19.66 | 19.74 | 19.54 | 19.66 | 283,827 | +0.10(+0.51%) |
Mar 30, 2006 | 19.47 | 19.79 | 19.30 | 19.56 | 195,583 | +0.01(+0.05%) |
Mar 29, 2006 | 18.93 | 19.90 | 18.61 | 19.55 | 213,547 | +0.77(+4.10%) |
Mar 28, 2006 | 19.32 | 19.54 | 18.61 | 18.78 | 262,938 | -0.61(-3.15%) |
Mar 27, 2006 | 19.77 | 20.07 | 19.34 | 19.39 | 145,692 | -0.38(-1.92%) |
Mar 24, 2006 | 19.30 | 20.05 | 18.56 | 19.77 | 295,591 | +0.60(+3.13%) |
Mar 23, 2006 | 19.86 | 19.95 | 19.02 | 19.17 | 258,600 | -0.65(-3.28%) |
Mar 22, 2006 | 20.09 | 20.21 | 19.37 | 19.82 | 250,500 | -0.65(-3.18%) |
Mar 21, 2006 | 21.06 | 21.62 | 20.26 | 20.47 | 174,202 | -0.64(-3.03%) |
Mar 20, 2006 | 21.36 | 21.69 | 21.07 | 21.11 | 141,344 | -0.22(-1.03%) |
Mar 17, 2006 | 21.60 | 21.61 | 20.63 | 21.33 | 256,962 | -0.10(-0.47%) |
Mar 16, 2006 | 21.95 | 22.39 | 21.35 | 21.43 | 216,085 | -0.18(-0.83%) |
Mar 15, 2006 | 21.97 | 22.06 | 21.52 | 21.61 | 155,788 | -0.39(-1.77%) |
Mar 14, 2006 | 22.37 | 22.47 | 22.00 | 22.00 | 129,541 | -0.42(-1.87%) |
Mar 13, 2006 | 22.68 | 22.86 | 22.32 | 22.42 | 99,828 | -0.18(-0.80%) |
Mar 10, 2006 | 22.21 | 22.68 | 21.25 | 22.60 | 164,195 | +0.30(+1.35%) |
Mar 09, 2006 | 23.53 | 23.63 | 22.23 | 22.30 | 198,821 | -1.11(-4.74%) |
Mar 08, 2006 | 23.63 | 23.73 | 23.10 | 23.41 | 120,350 | -0.21(-0.89%) |
Mar 07, 2006 | 24.00 | 24.00 | 23.00 | 23.62 | 137,284 | -0.22(-0.92%) |
Mar 06, 2006 | 23.99 | 24.03 | 23.43 | 23.84 | 97,569 | -0.16(-0.67%) |
Mar 03, 2006 | 23.99 | 24.34 | 23.28 | 24.00 | 187,222 | +0.05(+0.21%) |
Mar 02, 2006 | 23.83 | 24.55 | 23.36 | 23.95 | 319,521 | +0.21(+0.88%) |
Mar 01, 2006 | 23.77 | 24.06 | 23.36 | 23.74 | 114,097 | -0.10(-0.42%) |
Feb 28, 2006 | 24.33 | 24.31 | 23.51 | 23.84 | 253,858 | -0.49(-2.01%) |
Feb 27, 2006 | 23.88 | 24.65 | 23.81 | 24.33 | 265,830 | +0.44(+1.84%) |
Feb 24, 2006 | 24.10 | 24.10 | 23.56 | 23.89 | 224,732 | -0.31(-1.28%) |
Feb 23, 2006 | 24.00 | 24.25 | 23.85 | 24.20 | 231,820 | +0.25(+1.04%) |
Feb 22, 2006 | 24.37 | 24.37 | 23.87 | 23.95 | 266,000 | -0.42(-1.72%) |
Feb 21, 2006 | 24.95 | 24.98 | 23.85 | 24.37 | 216,043 | -0.68(-2.71%) |
Feb 17, 2006 | 25.05 | 25.21 | 23.85 | 25.05 | 490,577 | +0.00(+0.00%) |
Feb 16, 2006 | 23.67 | 25.44 | 23.67 | 25.05 | 624,100 | +1.36(+5.74%) |
Feb 15, 2006 | 22.13 | 23.76 | 21.72 | 23.69 | 588,814 | +1.52(+6.86%) |
Feb 14, 2006 | 21.33 | 22.41 | 21.01 | 22.17 | 622,622 | +0.84(+3.94%) |
Feb 13, 2006 | 20.44 | 21.42 | 20.17 | 21.33 | 337,378 | +0.96(+4.71%) |
Feb 10, 2006 | 20.14 | 20.37 | 19.92 | 20.37 | 190,261 | +0.30(+1.49%) |
Feb 09, 2006 | 20.11 | 20.50 | 20.05 | 20.07 | 131,342 | -0.16(-0.79%) |
Feb 08, 2006 | 20.09 | 20.24 | 19.60 | 20.23 | 304,567 | +0.14(+0.70%) |
Feb 07, 2006 | 20.51 | 20.51 | 19.96 | 20.09 | 185,514 | -0.35(-1.71%) |
Feb 06, 2006 | 20.48 | 20.72 | 20.00 | 20.44 | 134,135 | -0.10(-0.49%) |
Feb 03, 2006 | 20.51 | 20.79 | 20.33 | 20.54 | 114,827 | -0.14(-0.68%) |
Feb 02, 2006 | 20.06 | 20.81 | 20.03 | 20.68 | 195,246 | +0.65(+3.25%) |
Feb 01, 2006 | 20.47 | 20.53 | 19.93 | 20.03 | 295,055 | -0.37(-1.81%) |
Jan 31, 2006 | 20.75 | 20.95 | 20.30 | 20.40 | 260,014 | -0.37(-1.78%) |
Jan 30, 2006 | 21.80 | 22.00 | 20.75 | 20.77 | 249,442 | -0.84(-3.89%) |
Jan 27, 2006 | 21.80 | 22.00 | 21.29 | 21.61 | 169,413 | -0.09(-0.41%) |
Jan 26, 2006 | 22.23 | 22.25 | 21.60 | 21.70 | 91,288 | -0.36(-1.63%) |
Jan 25, 2006 | 21.80 | 22.30 | 21.71 | 22.06 | 467,097 | +0.31(+1.43%) |
Jan 24, 2006 | 21.90 | 22.05 | 21.62 | 21.75 | 92,929 | -0.04(-0.18%) |
Jan 23, 2006 | 22.25 | 22.30 | 21.20 | 21.79 | 222,049 | -0.29(-1.31%) |
Jan 20, 2006 | 22.30 | 22.31 | 21.97 | 22.08 | 215,142 | -0.12(-0.54%) |
Jan 19, 2006 | 22.47 | 22.65 | 22.04 | 22.20 | 178,638 | -0.34(-1.51%) |
Jan 18, 2006 | 22.48 | 23.20 | 21.84 | 22.54 | 340,546 | +0.12(+0.54%) |
Jan 17, 2006 | 22.45 | 22.91 | 22.34 | 22.42 | 107,109 | -0.17(-0.75%) |
Jan 13, 2006 | 22.96 | 23.12 | 22.53 | 22.59 | 95,018 | -0.26(-1.14%) |
Jan 12, 2006 | 23.84 | 24.00 | 22.81 | 22.85 | 170,100 | -0.87(-3.67%) |
Jan 11, 2006 | 23.50 | 23.95 | 22.95 | 23.72 | 414,452 | -0.16(-0.67%) |
Jan 10, 2006 | 24.11 | 24.11 | 23.50 | 23.88 | 182,854 | -0.32(-1.32%) |
Jan 09, 2006 | 24.10 | 24.35 | 23.84 | 24.20 | 245,273 | +0.20(+0.83%) |
Jan 06, 2006 | 23.98 | 24.68 | 23.38 | 24.00 | 894,052 | +1.14(+4.99%) |
Jan 05, 2006 | 22.62 | 23.12 | 22.21 | 22.86 | 183,539 | +0.32(+1.42%) |
Jan 04, 2006 | 21.68 | 22.54 | 21.68 | 22.54 | 346,017 | +0.96(+4.45%) |
Jan 03, 2006 | 22.15 | 22.31 | 21.30 | 21.58 | 260,334 | -0.46(-2.09%) |
Dec 30, 2005 | 22.56 | 22.70 | 21.37 | 22.04 | 474,983 | -0.66(-2.91%) |
Dec 29, 2005 | 23.09 | 23.48 | 22.55 | 22.70 | 240,170 | -0.46(-1.99%) |
Dec 28, 2005 | 24.22 | 24.22 | 23.02 | 23.16 | 230,900 | -1.10(-4.53%) |
Dec 27, 2005 | 25.00 | 25.19 | 24.23 | 24.26 | 196,000 | -0.77(-3.08%) |
Dec 23, 2005 | 25.00 | 25.37 | 24.75 | 25.03 | 118,163 | +0.03(+0.12%) |
Dec 22, 2005 | 24.55 | 25.00 | 24.55 | 25.00 | 174,246 | +0.35(+1.42%) |
Dec 21, 2005 | 23.89 | 24.80 | 23.89 | 24.65 | 120,623 | +0.76(+3.18%) |
Dec 20, 2005 | 23.73 | 24.26 | 22.88 | 23.89 | 166,423 | +0.11(+0.46%) |
Dec 19, 2005 | 24.71 | 24.82 | 23.76 | 23.78 | 250,817 | -0.88(-3.57%) |
Dec 16, 2005 | 25.15 | 25.33 | 24.51 | 24.66 | 416,551 | -0.51(-2.03%) |
Dec 15, 2005 | 25.44 | 25.44 | 24.77 | 25.17 | 272,303 | +0.53(+2.15%) |
Dec 14, 2005 | 24.21 | 24.75 | 23.67 | 24.64 | 171,943 | +0.43(+1.78%) |
Dec 13, 2005 | 24.37 | 24.45 | 23.53 | 24.21 | 151,060 | -0.10(-0.41%) |
Dec 12, 2005 | 24.29 | 24.60 | 24.06 | 24.31 | 98,642 | +0.19(+0.79%) |
Dec 09, 2005 | 24.38 | 24.43 | 23.79 | 24.12 | 118,924 | +0.24(+1.01%) |
Dec 08, 2005 | 23.49 | 24.39 | 23.43 | 23.88 | 295,473 | +0.29(+1.23%) |
Dec 07, 2005 | 23.02 | 23.59 | 23.02 | 23.59 | 115,200 | +0.45(+1.94%) |
Dec 06, 2005 | 22.76 | 23.32 | 22.71 | 23.14 | 120,868 | +0.31(+1.36%) |
Dec 05, 2005 | 22.76 | 23.17 | 22.65 | 22.83 | 86,608 | +0.07(+0.31%) |
Dec 02, 2005 | 23.12 | 23.12 | 22.55 | 22.76 | 107,261 | -0.23(-1.00%) |
Dec 01, 2005 | 22.11 | 23.10 | 21.20 | 22.99 | 333,752 | +0.89(+4.03%) |
Nov 30, 2005 | 23.34 | 23.96 | 22.09 | 22.10 | 437,378 | -1.07(-4.62%) |
Nov 29, 2005 | 22.76 | 23.41 | 22.76 | 23.17 | 130,110 | +0.36(+1.58%) |
Nov 28, 2005 | 23.01 | 23.35 | 22.60 | 22.81 | 121,803 | -0.22(-0.96%) |
Nov 25, 2005 | 23.13 | 23.35 | 22.70 | 23.03 | 37,615 | -0.06(-0.26%) |
Nov 23, 2005 | 23.68 | 23.81 | 23.03 | 23.09 | 202,131 | -0.53(-2.24%) |
Nov 22, 2005 | 22.14 | 23.79 | 22.14 | 23.62 | 434,496 | +1.37(+6.16%) |
Nov 21, 2005 | 21.55 | 22.62 | 21.55 | 22.25 | 236,516 | +0.64(+2.96%) |
Nov 18, 2005 | 21.86 | 22.05 | 20.75 | 21.61 | 679,069 | -0.10(-0.46%) |
Nov 17, 2005 | 21.04 | 22.02 | 21.01 | 21.71 | 243,008 | +0.70(+3.33%) |
Nov 16, 2005 | 20.70 | 21.13 | 20.24 | 21.01 | 252,627 | +0.26(+1.25%) |
Nov 15, 2005 | 20.97 | 21.09 | 20.28 | 20.75 | 380,946 | -0.29(-1.38%) |
Nov 14, 2005 | 21.30 | 21.36 | 20.94 | 21.04 | 157,708 | -0.06(-0.28%) |
Nov 11, 2005 | 21.05 | 21.41 | 21.00 | 21.10 | 129,802 | +0.02(+0.09%) |
Nov 10, 2005 | 21.00 | 21.42 | 20.30 | 21.08 | 351,489 | -0.02(-0.09%) |
Nov 09, 2005 | 20.98 | 21.42 | 20.70 | 21.10 | 286,092 | +0.08(+0.38%) |
Nov 08, 2005 | 20.58 | 21.25 | 20.32 | 21.02 | 396,952 | +0.21(+1.01%) |
Nov 07, 2005 | 19.44 | 20.89 | 19.26 | 20.81 | 553,129 | +1.64(+8.56%) |
Nov 04, 2005 | 18.50 | 19.75 | 18.37 | 19.17 | 1,224,667 | +0.84(+4.58%) |
Nov 03, 2005 | 18.64 | 18.64 | 18.02 | 18.33 | 678,876 | -0.14(-0.76%) |
Nov 02, 2005 | 20.84 | 21.72 | 18.10 | 18.47 | 1,491,540 | -2.52(-12.01%) |
Nov 01, 2005 | 21.53 | 22.02 | 20.93 | 20.99 | 163,744 | -0.54(-2.51%) |
Oct 31, 2005 | 22.21 | 22.95 | 21.46 | 21.53 | 450,107 | -0.79(-3.54%) |
Oct 28, 2005 | 22.05 | 23.09 | 22.00 | 22.32 | 879,017 | +0.27(+1.22%) |
Oct 27, 2005 | 23.60 | 23.61 | 21.91 | 22.05 | 547,576 | -1.55(-6.57%) |
Oct 26, 2005 | 24.60 | 24.60 | 23.45 | 23.60 | 347,897 | -1.15(-4.65%) |
Oct 25, 2005 | 25.25 | 25.41 | 24.61 | 24.75 | 191,408 | -0.62(-2.44%) |
Oct 24, 2005 | 25.53 | 26.02 | 25.08 | 25.37 | 302,305 | -0.27(-1.05%) |
Oct 21, 2005 | 26.29 | 26.42 | 24.55 | 25.64 | 387,372 | -0.67(-2.55%) |
Oct 20, 2005 | 26.75 | 26.80 | 25.99 | 26.31 | 295,798 | -0.42(-1.57%) |
Oct 19, 2005 | 25.63 | 27.31 | 25.47 | 26.73 | 350,598 | +0.91(+3.52%) |
Oct 18, 2005 | 27.00 | 27.00 | 25.49 | 25.82 | 489,035 | -1.16(-4.30%) |
Oct 17, 2005 | 25.96 | 27.88 | 25.93 | 26.98 | 442,522 | +1.08(+4.17%) |
Oct 14, 2005 | 25.04 | 26.17 | 24.78 | 25.90 | 477,145 | +1.12(+4.52%) |
Oct 13, 2005 | 24.77 | 25.25 | 24.36 | 24.78 | 274,170 | +0.13(+0.53%) |
Oct 12, 2005 | 24.65 | 25.20 | 23.66 | 24.65 | 455,592 | -0.12(-0.48%) |
Oct 11, 2005 | 25.43 | 25.60 | 24.66 | 24.77 | 264,921 | -0.78(-3.05%) |
Oct 10, 2005 | 26.50 | 27.02 | 25.14 | 25.55 | 363,896 | -0.87(-3.29%) |
Oct 07, 2005 | 26.24 | 27.50 | 26.02 | 26.42 | 332,721 | +0.10(+0.38%) |
Oct 06, 2005 | 27.75 | 28.29 | 25.74 | 26.32 | 688,619 | -1.43(-5.15%) |
Oct 05, 2005 | 28.46 | 28.51 | 27.75 | 27.75 | 177,636 | -0.81(-2.84%) |
Oct 04, 2005 | 28.51 | 29.88 | 28.50 | 28.56 | 536,447 | -0.50(-1.72%) |
Oct 03, 2005 | 29.21 | 29.75 | 28.57 | 29.06 | 996,915 | +1.81(+6.64%) |
Sep 30, 2005 | 29.70 | 29.70 | 26.96 | 27.25 | 1,453,955 | -2.45(-8.25%) |
Sep 29, 2005 | 31.00 | 31.10 | 29.45 | 29.70 | 490,287 | -1.29(-4.16%) |
Sep 28, 2005 | 31.00 | 32.28 | 30.21 | 30.99 | 747,025 | +0.19(+0.62%) |
Sep 27, 2005 | 30.00 | 31.39 | 29.55 | 30.80 | 822,480 | +0.96(+3.22%) |
Sep 26, 2005 | 28.69 | 30.49 | 28.69 | 29.84 | 1,511,641 | +1.68(+5.97%) |
Sep 23, 2005 | 28.16 | 28.65 | 27.18 | 28.16 | 436,564 | +0.78(+2.85%) |
Sep 22, 2005 | 27.38 | 27.74 | 26.96 | 27.38 | 369,606 | -0.06(-0.22%) |
Sep 21, 2005 | 27.71 | 27.91 | 27.30 | 27.44 | 240,573 | -0.17(-0.62%) |
Sep 20, 2005 | 28.00 | 28.13 | 27.42 | 27.61 | 221,684 | -0.36(-1.29%) |
Sep 19, 2005 | 27.53 | 28.93 | 27.30 | 27.97 | 556,278 | +0.34(+1.23%) |
Sep 16, 2005 | 27.29 | 27.89 | 27.16 | 27.63 | 371,791 | +0.52(+1.92%) |
Sep 15, 2005 | 27.96 | 28.07 | 26.65 | 27.11 | 734,967 | -1.09(-3.87%) |
Sep 14, 2005 | 28.93 | 28.93 | 28.10 | 28.20 | 387,100 | -0.25(-0.88%) |
Sep 13, 2005 | 28.49 | 29.05 | 28.14 | 28.45 | 686,222 | +0.01(+0.04%) |
Sep 12, 2005 | 27.00 | 28.85 | 27.00 | 28.44 | 851,829 | +1.58(+5.88%) |
Sep 09, 2005 | 26.94 | 27.33 | 26.65 | 26.86 | 250,155 | +0.17(+0.64%) |
Sep 08, 2005 | 26.50 | 27.40 | 26.25 | 26.69 | 647,841 | -0.10(-0.37%) |
Sep 07, 2005 | 25.16 | 27.00 | 24.91 | 26.79 | 525,190 | +1.63(+6.48%) |
Sep 06, 2005 | 24.90 | 25.59 | 24.65 | 25.16 | 253,498 | +0.44(+1.78%) |
Sep 02, 2005 | 25.14 | 25.14 | 24.54 | 24.72 | 318,888 | -0.31(-1.24%) |
Sep 01, 2005 | 25.40 | 25.90 | 24.97 | 25.03 | 388,226 | -0.32(-1.26%) |
Aug 31, 2005 | 25.00 | 26.20 | 24.86 | 25.35 | 464,091 | +0.47(+1.89%) |
Aug 30, 2005 | 26.60 | 26.85 | 24.30 | 24.88 | 1,462,973 | -2.18(-8.06%) |
Aug 29, 2005 | 27.40 | 28.55 | 26.60 | 27.06 | 394,898 | -0.33(-1.20%) |
Aug 26, 2005 | 27.78 | 28.08 | 27.22 | 27.39 | 328,508 | -0.49(-1.76%) |
Aug 25, 2005 | 27.67 | 28.64 | 27.67 | 27.88 | 588,088 | +0.19(+0.69%) |
Aug 24, 2005 | 27.38 | 28.41 | 27.05 | 27.69 | 564,376 | +0.29(+1.06%) |
Aug 23, 2005 | 27.70 | 31.11 | 27.20 | 27.40 | 1,969,233 | -0.29(-1.05%) |
Aug 22, 2005 | 27.66 | 28.20 | 27.03 | 27.69 | 421,671 | +0.17(+0.62%) |
Aug 19, 2005 | 27.50 | 28.30 | 27.28 | 27.52 | 610,125 | +0.22(+0.81%) |
Aug 18, 2005 | 27.35 | 29.20 | 26.68 | 27.30 | 3,472,533 | +1.74(+6.81%) |
Aug 17, 2005 | 23.18 | 26.23 | 23.15 | 25.56 | 2,112,619 | +2.25(+9.65%) |
Aug 16, 2005 | 23.17 | 23.75 | 22.71 | 23.31 | 687,856 | +0.81(+3.60%) |
Aug 15, 2005 | 22.14 | 23.00 | 22.14 | 22.50 | 454,106 | +0.39(+1.79%) |
Aug 12, 2005 | 22.20 | 22.33 | 21.66 | 22.11 | 529,338 | -0.16(-0.74%) |
Aug 11, 2005 | 23.39 | 23.39 | 21.75 | 22.27 | 1,073,174 | -1.36(-5.76%) |
Aug 10, 2005 | 24.01 | 24.98 | 23.26 | 23.63 | 791,504 | -0.65(-2.68%) |
Aug 09, 2005 | 23.37 | 24.74 | 23.34 | 24.28 | 830,987 | +1.00(+4.30%) |
Aug 08, 2005 | 23.95 | 24.26 | 23.10 | 23.28 | 1,025,512 | +0.95(+4.23%) |
Aug 05, 2005 | 23.00 | 23.40 | 21.01 | 22.34 | 1,610,260 | -1.06(-4.55%) |
Aug 04, 2005 | 24.70 | 24.70 | 23.02 | 23.40 | 815,273 | -1.40(-5.65%) |
Aug 03, 2005 | 25.38 | 25.38 | 24.00 | 24.80 | 580,544 | -0.52(-2.05%) |
Aug 02, 2005 | 25.42 | 26.00 | 24.76 | 25.32 | 289,573 | -0.11(-0.43%) |