Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.73 | 17.10 | 16.61 | 16.96 | 47,466 | +0.16(+0.94%) |
Jul 28, 2006 | 16.77 | 17.32 | 16.77 | 16.81 | 54,187 | +0.11(+0.65%) |
Jul 27, 2006 | 16.67 | 16.91 | 16.50 | 16.70 | 49,666 | +0.06(+0.35%) |
Jul 26, 2006 | 16.60 | 16.76 | 16.56 | 16.64 | 43,928 | -0.05(-0.30%) |
Jul 25, 2006 | 16.69 | 17.01 | 16.61 | 16.69 | 50,594 | -0.02(-0.10%) |
Jul 24, 2006 | 16.69 | 16.79 | 16.65 | 16.71 | 61,354 | +0.14(+0.86%) |
Jul 21, 2006 | 16.91 | 17.09 | 16.50 | 16.56 | 43,824 | -0.34(-2.02%) |
Jul 20, 2006 | 16.91 | 17.34 | 16.79 | 16.91 | 60,287 | +0.19(+1.15%) |
Jul 19, 2006 | 16.74 | 16.97 | 16.68 | 16.71 | 144,513 | +0.02(+0.10%) |
Jul 18, 2006 | 16.90 | 17.16 | 16.27 | 16.70 | 68,880 | -0.03(-0.20%) |
Jul 17, 2006 | 16.62 | 17.13 | 16.41 | 16.73 | 64,807 | +0.11(+0.65%) |
Jul 14, 2006 | 17.30 | 17.44 | 16.43 | 16.62 | 114,858 | -0.72(-4.14%) |
Jul 13, 2006 | 17.31 | 17.66 | 17.11 | 17.34 | 122,043 | +0.02(+0.10%) |
Jul 12, 2006 | 17.52 | 17.78 | 17.27 | 17.32 | 100,287 | -0.20(-1.14%) |
Jul 11, 2006 | 17.25 | 17.57 | 17.17 | 17.52 | 68,006 | +0.33(+1.89%) |
Jul 10, 2006 | 17.27 | 17.61 | 17.11 | 17.20 | 36,741 | -0.01(-0.05%) |
Jul 07, 2006 | 17.46 | 17.60 | 16.78 | 17.21 | 78,381 | -0.34(-1.95%) |
Jul 06, 2006 | 17.93 | 18.11 | 17.24 | 17.55 | 132,570 | -0.31(-1.73%) |
Jul 05, 2006 | 18.36 | 18.51 | 17.79 | 17.86 | 84,791 | -0.59(-3.21%) |
Jul 03, 2006 | 18.02 | 18.54 | 18.02 | 18.45 | 48,154 | +0.37(+2.03%) |
Jun 30, 2006 | 18.52 | 18.52 | 17.97 | 18.08 | 371,439 | -0.31(-1.68%) |
Jun 29, 2006 | 18.22 | 18.41 | 17.84 | 18.39 | 120,556 | +0.34(+1.90%) |
Jun 28, 2006 | 17.55 | 18.05 | 17.49 | 18.05 | 103,950 | +0.54(+3.10%) |
Jun 27, 2006 | 18.29 | 18.35 | 17.27 | 17.51 | 148,337 | -0.78(-4.29%) |
Jun 26, 2006 | 18.81 | 18.85 | 17.68 | 18.29 | 145,003 | -0.43(-2.32%) |
Jun 23, 2006 | 18.45 | 18.94 | 18.30 | 18.73 | 345,790 | +0.28(+1.49%) |
Jun 22, 2006 | 18.65 | 18.65 | 18.27 | 18.45 | 284,619 | -0.18(-0.94%) |
Jun 21, 2006 | 19.76 | 20.29 | 18.43 | 18.63 | 868,998 | -3.05(-14.05%) |
Jun 20, 2006 | 21.97 | 22.34 | 21.48 | 21.67 | 50,521 | -0.31(-1.40%) |
Jun 19, 2006 | 22.36 | 22.73 | 21.90 | 21.98 | 45,351 | -0.35(-1.57%) |
Jun 16, 2006 | 22.19 | 22.56 | 22.19 | 22.33 | 141,391 | +0.03(+0.15%) |
Jun 15, 2006 | 21.08 | 22.51 | 20.89 | 22.30 | 49,447 | +1.39(+6.67%) |
Jun 14, 2006 | 20.88 | 21.20 | 20.86 | 20.90 | 47,309 | -0.01(-0.04%) |
Jun 13, 2006 | 21.42 | 21.47 | 20.55 | 20.91 | 78,173 | -0.63(-2.91%) |
Jun 12, 2006 | 22.16 | 22.26 | 21.53 | 21.54 | 42,796 | -0.62(-2.79%) |
Jun 09, 2006 | 22.85 | 22.85 | 22.07 | 22.16 | 55,548 | -0.57(-2.50%) |
Jun 08, 2006 | 22.25 | 23.31 | 21.71 | 22.72 | 111,245 | +0.37(+1.64%) |
Jun 07, 2006 | 22.60 | 22.72 | 22.29 | 22.36 | 41,481 | -0.14(-0.63%) |
Jun 06, 2006 | 22.55 | 22.73 | 22.38 | 22.50 | 50,117 | -0.03(-0.15%) |
Jun 05, 2006 | 22.80 | 23.05 | 22.53 | 22.53 | 72,057 | -0.32(-1.39%) |
Jun 02, 2006 | 23.31 | 23.57 | 22.76 | 22.85 | 46,899 | -0.33(-1.44%) |
Jun 01, 2006 | 23.23 | 23.31 | 23.01 | 23.18 | 88,274 | +0.07(+0.29%) |
May 31, 2006 | 22.67 | 23.36 | 22.63 | 23.11 | 162,550 | +0.47(+2.06%) |
May 30, 2006 | 23.31 | 23.35 | 22.53 | 22.65 | 59,131 | -0.71(-3.04%) |
May 26, 2006 | 23.73 | 23.98 | 23.14 | 23.36 | 16,169 | -0.22(-0.92%) |
May 25, 2006 | 22.79 | 23.78 | 22.72 | 23.57 | 65,239 | +1.00(+4.44%) |
May 24, 2006 | 23.34 | 23.37 | 22.30 | 22.57 | 63,213 | -0.71(-3.05%) |
May 23, 2006 | 23.78 | 23.99 | 23.27 | 23.28 | 39,871 | -0.28(-1.20%) |
May 22, 2006 | 23.41 | 24.00 | 23.40 | 23.57 | 89,325 | -0.17(-0.70%) |
May 19, 2006 | 22.66 | 24.10 | 22.66 | 23.73 | 65,778 | +0.98(+4.29%) |
May 18, 2006 | 23.86 | 23.86 | 22.62 | 22.76 | 33,876 | -0.93(-3.91%) |
May 17, 2006 | 24.08 | 24.08 | 23.16 | 23.68 | 31,510 | -0.46(-1.90%) |
May 16, 2006 | 23.34 | 24.38 | 23.27 | 24.14 | 66,683 | +0.96(+4.14%) |
May 15, 2006 | 22.53 | 23.57 | 22.53 | 23.18 | 70,379 | +0.43(+1.91%) |
May 12, 2006 | 23.41 | 23.63 | 22.00 | 22.75 | 88,294 | -0.87(-3.68%) |
May 11, 2006 | 24.52 | 24.52 | 23.22 | 23.62 | 30,211 | -0.97(-3.94%) |
May 10, 2006 | 24.92 | 25.07 | 24.55 | 24.58 | 127,080 | -0.34(-1.37%) |
May 09, 2006 | 24.42 | 25.12 | 24.25 | 24.93 | 169,521 | +0.53(+2.15%) |
May 08, 2006 | 24.41 | 24.47 | 23.90 | 24.40 | 139,785 | +0.12(+0.48%) |
May 05, 2006 | 24.06 | 24.51 | 23.82 | 24.28 | 43,040 | +0.46(+1.93%) |
May 04, 2006 | 23.31 | 24.64 | 23.01 | 23.82 | 172,471 | -1.21(-4.83%) |
May 03, 2006 | 24.94 | 25.12 | 24.77 | 25.03 | 49,918 | +0.03(+0.13%) |
May 02, 2006 | 24.41 | 25.03 | 24.07 | 25.00 | 108,007 | +0.78(+3.20%) |
May 01, 2006 | 24.84 | 25.03 | 23.10 | 24.22 | 76,283 | -0.49(-1.99%) |
Apr 28, 2006 | 25.03 | 25.08 | 24.47 | 24.72 | 44,459 | -0.31(-1.23%) |
Apr 27, 2006 | 24.61 | 25.03 | 24.07 | 25.03 | 48,903 | +0.25(+1.01%) |
Apr 26, 2006 | 24.56 | 24.86 | 24.38 | 24.78 | 31,673 | +0.16(+0.64%) |
Apr 25, 2006 | 24.62 | 24.62 | 24.36 | 24.62 | 30,351 | +0.08(+0.34%) |
Apr 24, 2006 | 24.62 | 24.62 | 24.37 | 24.53 | 43,062 | +0.03(+0.14%) |
Apr 21, 2006 | 24.62 | 24.62 | 24.16 | 24.50 | 35,744 | -0.09(-0.37%) |
Apr 20, 2006 | 24.20 | 24.62 | 23.94 | 24.59 | 43,261 | +0.39(+1.62%) |
Apr 19, 2006 | 24.19 | 24.20 | 23.87 | 24.20 | 38,865 | +0.00(+0.00%) |
Apr 18, 2006 | 23.21 | 24.20 | 23.21 | 24.20 | 68,016 | +1.03(+4.43%) |
Apr 17, 2006 | 23.41 | 23.70 | 22.98 | 23.17 | 162,986 | -0.13(-0.57%) |
Apr 13, 2006 | 23.61 | 23.99 | 23.26 | 23.31 | 49,377 | -0.29(-1.24%) |
Apr 12, 2006 | 23.52 | 23.73 | 23.31 | 23.60 | 114,231 | +0.08(+0.36%) |
Apr 11, 2006 | 23.06 | 23.58 | 23.06 | 23.52 | 119,777 | +0.50(+2.18%) |
Apr 10, 2006 | 23.81 | 23.81 | 22.33 | 23.01 | 86,425 | -0.78(-3.26%) |
Apr 07, 2006 | 23.56 | 24.10 | 23.56 | 23.79 | 60,821 | +0.25(+1.06%) |
Apr 06, 2006 | 23.35 | 23.59 | 23.11 | 23.54 | 84,110 | +0.18(+0.79%) |
Apr 05, 2006 | 23.14 | 23.53 | 23.14 | 23.36 | 75,670 | +0.20(+0.86%) |
Apr 04, 2006 | 23.36 | 23.53 | 23.15 | 23.16 | 53,918 | -0.27(-1.14%) |
Apr 03, 2006 | 23.58 | 23.59 | 23.32 | 23.42 | 81,824 | -0.10(-0.43%) |
Mar 31, 2006 | 22.99 | 23.56 | 22.99 | 23.52 | 142,808 | +0.56(+2.43%) |
Mar 30, 2006 | 22.95 | 23.19 | 22.83 | 22.96 | 78,005 | +0.03(+0.11%) |
Mar 29, 2006 | 22.43 | 23.10 | 22.26 | 22.94 | 98,482 | +0.63(+2.80%) |
Mar 28, 2006 | 22.12 | 22.42 | 21.91 | 22.31 | 74,355 | +0.23(+1.02%) |
Mar 27, 2006 | 21.83 | 22.45 | 21.83 | 22.09 | 75,368 | +0.18(+0.84%) |
Mar 24, 2006 | 21.72 | 22.10 | 21.34 | 21.90 | 33,090 | +0.12(+0.54%) |
Mar 23, 2006 | 21.70 | 21.90 | 21.49 | 21.79 | 50,092 | +0.08(+0.38%) |
Mar 22, 2006 | 21.81 | 21.85 | 21.41 | 21.70 | 62,195 | -0.09(-0.42%) |
Mar 21, 2006 | 21.36 | 21.98 | 21.34 | 21.80 | 66,742 | +0.33(+1.56%) |
Mar 20, 2006 | 21.74 | 21.80 | 21.00 | 21.46 | 104,366 | -0.49(-2.24%) |
Mar 17, 2006 | 22.19 | 22.19 | 21.70 | 21.95 | 171,501 | -0.23(-1.05%) |
Mar 16, 2006 | 22.11 | 22.19 | 21.90 | 22.19 | 42,628 | +0.11(+0.49%) |
Mar 15, 2006 | 21.79 | 22.18 | 21.74 | 22.08 | 69,752 | +0.29(+1.34%) |
Mar 14, 2006 | 20.88 | 21.82 | 20.88 | 21.79 | 111,586 | +0.81(+3.86%) |
Mar 13, 2006 | 20.73 | 21.00 | 20.51 | 20.98 | 147,650 | +0.50(+2.45%) |
Mar 10, 2006 | 19.99 | 20.86 | 19.99 | 20.48 | 240,254 | +0.68(+3.41%) |
Mar 09, 2006 | 19.77 | 19.83 | 19.47 | 19.80 | 200,440 | +0.47(+2.42%) |
Mar 08, 2006 | 19.11 | 19.51 | 19.08 | 19.33 | 93,208 | +0.19(+1.00%) |
Mar 07, 2006 | 19.11 | 19.32 | 19.02 | 19.14 | 120,456 | +0.01(+0.04%) |
Mar 06, 2006 | 19.26 | 19.38 | 18.99 | 19.13 | 57,498 | +0.02(+0.13%) |
Mar 03, 2006 | 19.46 | 19.53 | 18.84 | 19.11 | 48,153 | -0.32(-1.63%) |
Mar 02, 2006 | 19.15 | 19.53 | 18.83 | 19.43 | 98,661 | +0.33(+1.70%) |
Mar 01, 2006 | 19.02 | 19.15 | 18.63 | 19.10 | 89,582 | +0.26(+1.37%) |
Feb 28, 2006 | 18.69 | 19.10 | 18.60 | 18.84 | 63,004 | +0.15(+0.80%) |
Feb 27, 2006 | 18.55 | 18.74 | 18.39 | 18.69 | 28,580 | +0.31(+1.68%) |
Feb 24, 2006 | 18.53 | 18.58 | 18.36 | 18.38 | 50,868 | -0.01(-0.05%) |
Feb 23, 2006 | 18.72 | 18.76 | 18.31 | 18.39 | 55,778 | -0.33(-1.74%) |
Feb 22, 2006 | 19.25 | 19.26 | 18.44 | 18.72 | 126,069 | -0.28(-1.49%) |
Feb 21, 2006 | 19.08 | 19.49 | 18.83 | 19.00 | 59,610 | -0.08(-0.39%) |
Feb 17, 2006 | 19.03 | 19.18 | 18.70 | 19.08 | 101,084 | +0.15(+0.79%) |
Feb 16, 2006 | 18.63 | 19.15 | 18.46 | 18.93 | 46,137 | +0.02(+0.09%) |
Feb 15, 2006 | 18.69 | 19.03 | 18.57 | 18.91 | 51,919 | +0.26(+1.39%) |
Feb 14, 2006 | 18.77 | 19.07 | 18.52 | 18.65 | 54,956 | +0.01(+0.04%) |
Feb 13, 2006 | 18.66 | 19.20 | 18.36 | 18.64 | 35,543 | -0.06(-0.31%) |
Feb 10, 2006 | 19.01 | 19.02 | 17.99 | 18.70 | 81,323 | -0.21(-1.10%) |
Feb 09, 2006 | 18.78 | 19.27 | 18.78 | 18.91 | 120,127 | +0.19(+1.03%) |
Feb 08, 2006 | 18.94 | 18.94 | 18.66 | 18.72 | 69,555 | -0.20(-1.06%) |
Feb 07, 2006 | 18.82 | 19.03 | 18.78 | 18.92 | 51,084 | +0.01(+0.04%) |
Feb 06, 2006 | 19.02 | 19.03 | 18.80 | 18.91 | 226,852 | -0.05(-0.26%) |
Feb 03, 2006 | 18.93 | 19.07 | 18.71 | 18.96 | 41,128 | -0.07(-0.35%) |
Feb 02, 2006 | 19.19 | 19.43 | 18.65 | 19.03 | 79,674 | -0.18(-0.96%) |
Feb 01, 2006 | 18.25 | 19.61 | 18.22 | 19.21 | 273,653 | +0.98(+5.35%) |
Jan 31, 2006 | 18.21 | 18.55 | 18.16 | 18.23 | 298,678 | +0.37(+2.06%) |
Jan 30, 2006 | 18.19 | 18.19 | 17.60 | 17.87 | 129,711 | -0.28(-1.56%) |
Jan 27, 2006 | 18.38 | 18.38 | 17.94 | 18.15 | 80,080 | -0.07(-0.37%) |
Jan 26, 2006 | 18.48 | 18.48 | 18.15 | 18.22 | 90,028 | -0.18(-0.95%) |
Jan 25, 2006 | 18.36 | 18.46 | 18.17 | 18.39 | 69,463 | +0.03(+0.18%) |
Jan 24, 2006 | 18.36 | 18.48 | 18.23 | 18.36 | 72,075 | -0.01(-0.05%) |
Jan 23, 2006 | 18.50 | 18.50 | 18.28 | 18.37 | 118,802 | -0.13(-0.72%) |
Jan 20, 2006 | 18.44 | 18.62 | 18.19 | 18.50 | 61,917 | +0.19(+1.05%) |
Jan 19, 2006 | 18.35 | 18.44 | 18.21 | 18.31 | 135,631 | -0.06(-0.32%) |
Jan 18, 2006 | 18.02 | 18.52 | 17.97 | 18.37 | 95,109 | +0.01(+0.05%) |
Jan 17, 2006 | 18.61 | 18.73 | 17.73 | 18.36 | 98,281 | -0.38(-2.05%) |
Jan 13, 2006 | 18.59 | 18.78 | 18.44 | 18.74 | 64,165 | +0.03(+0.13%) |
Jan 12, 2006 | 18.82 | 18.82 | 18.45 | 18.72 | 101,382 | -0.06(-0.31%) |
Jan 11, 2006 | 18.76 | 18.80 | 18.64 | 18.78 | 72,743 | +0.14(+0.76%) |
Jan 10, 2006 | 18.56 | 18.73 | 18.25 | 18.63 | 85,474 | +0.24(+1.32%) |
Jan 09, 2006 | 18.29 | 18.50 | 18.29 | 18.39 | 59,084 | +0.08(+0.46%) |
Jan 06, 2006 | 18.32 | 18.40 | 18.05 | 18.31 | 175,673 | +0.12(+0.64%) |
Jan 05, 2006 | 18.15 | 18.23 | 17.79 | 18.19 | 113,976 | +0.23(+1.25%) |
Jan 04, 2006 | 17.62 | 18.27 | 17.41 | 17.97 | 316,625 | +0.47(+2.67%) |
Jan 03, 2006 | 17.45 | 17.86 | 17.18 | 17.50 | 122,009 | +0.25(+1.45%) |
Dec 30, 2005 | 17.27 | 17.32 | 17.06 | 17.25 | 87,873 | -0.04(-0.24%) |
Dec 29, 2005 | 17.26 | 17.43 | 17.12 | 17.29 | 62,436 | +0.03(+0.19%) |
Dec 28, 2005 | 16.86 | 17.32 | 16.86 | 17.26 | 78,134 | +0.15(+0.88%) |
Dec 27, 2005 | 17.27 | 17.27 | 16.87 | 17.11 | 81,489 | +0.03(+0.15%) |
Dec 23, 2005 | 16.98 | 17.40 | 16.98 | 17.08 | 99,177 | +0.12(+0.69%) |
Dec 22, 2005 | 16.69 | 16.96 | 16.44 | 16.96 | 65,047 | +0.19(+1.14%) |
Dec 21, 2005 | 16.48 | 16.97 | 16.44 | 16.77 | 80,419 | +0.29(+1.77%) |
Dec 20, 2005 | 16.69 | 16.69 | 16.46 | 16.48 | 50,600 | -0.17(-1.00%) |
Dec 19, 2005 | 16.66 | 17.00 | 16.40 | 16.65 | 124,167 | -0.36(-2.11%) |
Dec 16, 2005 | 17.16 | 17.23 | 16.34 | 17.01 | 167,553 | -0.11(-0.63%) |
Dec 15, 2005 | 17.03 | 17.37 | 17.02 | 17.11 | 237,226 | +0.08(+0.44%) |
Dec 14, 2005 | 16.61 | 17.54 | 16.61 | 17.04 | 87,624 | +0.33(+1.95%) |
Dec 13, 2005 | 16.98 | 17.16 | 16.30 | 16.71 | 128,974 | -0.39(-2.29%) |
Dec 12, 2005 | 17.15 | 17.26 | 16.74 | 17.11 | 91,526 | +0.04(+0.24%) |
Dec 09, 2005 | 17.36 | 17.47 | 17.04 | 17.06 | 78,974 | -0.37(-2.11%) |
Dec 08, 2005 | 17.28 | 17.43 | 17.03 | 17.43 | 179,534 | +0.09(+0.53%) |
Dec 07, 2005 | 17.61 | 17.61 | 17.11 | 17.34 | 150,735 | -0.29(-1.66%) |
Dec 06, 2005 | 18.05 | 18.05 | 17.61 | 17.63 | 136,066 | -0.35(-1.95%) |
Dec 05, 2005 | 18.14 | 18.27 | 17.86 | 17.98 | 119,097 | -0.29(-1.60%) |
Dec 02, 2005 | 18.03 | 18.35 | 18.00 | 18.27 | 118,790 | -0.19(-1.04%) |
Dec 01, 2005 | 18.27 | 18.52 | 18.11 | 18.47 | 132,692 | +0.31(+1.70%) |
Nov 30, 2005 | 18.20 | 18.70 | 18.01 | 18.16 | 169,130 | -0.08(-0.46%) |
Nov 29, 2005 | 18.45 | 18.77 | 18.22 | 18.24 | 97,624 | -0.23(-1.22%) |
Nov 28, 2005 | 18.94 | 18.94 | 18.15 | 18.47 | 121,543 | -0.57(-2.98%) |
Nov 25, 2005 | 19.18 | 19.18 | 18.62 | 19.03 | 34,948 | +0.08(+0.40%) |
Nov 23, 2005 | 18.88 | 18.96 | 18.12 | 18.96 | 239,624 | +0.08(+0.40%) |
Nov 22, 2005 | 18.17 | 19.14 | 18.12 | 18.88 | 312,830 | +0.76(+4.19%) |
Nov 21, 2005 | 18.13 | 18.23 | 17.98 | 18.12 | 401,345 | +0.18(+1.02%) |
Nov 18, 2005 | 17.94 | 18.36 | 17.86 | 17.94 | 2,012,349 | -1.13(-5.95%) |
Nov 17, 2005 | 18.88 | 19.61 | 18.88 | 19.08 | 183,444 | -0.31(-1.59%) |
Nov 16, 2005 | 19.93 | 20.02 | 18.95 | 19.38 | 165,467 | -0.96(-4.72%) |
Nov 15, 2005 | 21.75 | 21.75 | 19.90 | 20.34 | 144,873 | -1.34(-6.16%) |
Nov 14, 2005 | 22.21 | 22.83 | 21.30 | 21.68 | 74,603 | -0.53(-2.37%) |
Nov 11, 2005 | 21.53 | 22.48 | 21.53 | 22.20 | 118,189 | +0.52(+2.39%) |
Nov 10, 2005 | 21.04 | 21.90 | 21.00 | 21.69 | 47,023 | +0.80(+3.84%) |
Nov 09, 2005 | 20.86 | 21.03 | 20.66 | 20.89 | 77,894 | +0.04(+0.20%) |
Nov 08, 2005 | 20.53 | 21.15 | 20.34 | 20.84 | 41,714 | +0.11(+0.52%) |
Nov 07, 2005 | 20.82 | 20.94 | 20.59 | 20.74 | 22,196 | +0.15(+0.73%) |
Nov 04, 2005 | 20.78 | 20.79 | 20.48 | 20.59 | 12,727 | +0.21(+1.02%) |
Nov 03, 2005 | 21.60 | 21.76 | 20.17 | 20.38 | 56,587 | -0.56(-2.67%) |
Nov 02, 2005 | 19.63 | 21.51 | 19.63 | 20.94 | 36,894 | +1.34(+6.81%) |
Nov 01, 2005 | 19.28 | 19.63 | 18.60 | 19.60 | 30,556 | +0.09(+0.47%) |
Oct 31, 2005 | 18.97 | 19.59 | 18.47 | 19.51 | 19,516 | +0.78(+4.14%) |
Oct 28, 2005 | 18.36 | 19.25 | 18.36 | 18.73 | 40,502 | +0.39(+2.14%) |
Oct 27, 2005 | 18.72 | 19.31 | 18.34 | 18.34 | 36,491 | -0.47(-2.48%) |
Oct 26, 2005 | 19.11 | 19.46 | 18.47 | 18.81 | 27,503 | -0.21(-1.10%) |
Oct 25, 2005 | 19.39 | 19.42 | 18.90 | 19.02 | 2,287 | -0.26(-1.34%) |
Oct 24, 2005 | 19.04 | 19.32 | 18.63 | 19.28 | 18,133 | +0.53(+2.80%) |
Oct 21, 2005 | 18.32 | 19.03 | 17.92 | 18.75 | 16,874 | +0.30(+1.63%) |
Oct 20, 2005 | 19.73 | 19.73 | 18.45 | 18.45 | 15,402 | -1.28(-6.47%) |
Oct 19, 2005 | 18.74 | 19.73 | 18.57 | 19.73 | 13,038 | +0.68(+3.55%) |
Oct 18, 2005 | 20.22 | 20.22 | 18.77 | 19.05 | 18,903 | -1.17(-5.78%) |
Oct 17, 2005 | 19.63 | 20.76 | 19.61 | 20.22 | 46,237 | +0.69(+3.55%) |
Oct 14, 2005 | 18.98 | 19.67 | 18.17 | 19.53 | 27,665 | +0.79(+4.23%) |
Oct 13, 2005 | 18.42 | 18.78 | 17.52 | 18.73 | 20,952 | +0.31(+1.68%) |
Oct 12, 2005 | 18.80 | 18.83 | 17.72 | 18.42 | 40,285 | -0.52(-2.73%) |
Oct 11, 2005 | 18.61 | 19.35 | 18.61 | 18.94 | 47,981 | +0.24(+1.29%) |
Oct 10, 2005 | 19.22 | 19.31 | 18.48 | 18.70 | 36,119 | -0.30(-1.58%) |
Oct 07, 2005 | 18.28 | 19.13 | 18.28 | 19.00 | 63,964 | +0.53(+2.85%) |
Oct 06, 2005 | 21.78 | 21.95 | 18.37 | 18.48 | 207,530 | -3.06(-14.22%) |
Oct 05, 2005 | 22.26 | 22.26 | 21.24 | 21.54 | 111,904 | -0.58(-2.61%) |
Oct 04, 2005 | 22.05 | 22.31 | 21.79 | 22.11 | 47,237 | +0.00(+0.00%) |
Oct 03, 2005 | 22.41 | 22.61 | 22.01 | 22.11 | 38,123 | -0.28(-1.27%) |
Sep 30, 2005 | 22.26 | 22.40 | 22.03 | 22.40 | 42,329 | -0.13(-0.59%) |
Sep 29, 2005 | 20.53 | 22.53 | 20.53 | 22.53 | 135,864 | +2.19(+10.79%) |
Sep 28, 2005 | 20.03 | 20.67 | 20.03 | 20.34 | 41,340 | +0.31(+1.54%) |
Sep 27, 2005 | 20.01 | 20.03 | 19.32 | 20.03 | 17,914 | +0.08(+0.42%) |
Sep 26, 2005 | 19.94 | 20.27 | 19.86 | 19.94 | 200,391 | +0.10(+0.50%) |
Sep 23, 2005 | 19.84 | 20.26 | 19.81 | 19.84 | 66,240 | -0.15(-0.75%) |
Sep 22, 2005 | 19.99 | 20.74 | 19.99 | 19.99 | 24,740 | -0.49(-2.40%) |
Sep 21, 2005 | 20.45 | 20.55 | 20.24 | 20.49 | 26,166 | +0.01(+0.04%) |
Sep 20, 2005 | 20.09 | 20.84 | 20.09 | 20.48 | 36,279 | +0.31(+1.53%) |
Sep 19, 2005 | 20.53 | 20.64 | 19.94 | 20.17 | 37,422 | -0.21(-1.02%) |
Sep 16, 2005 | 20.19 | 20.64 | 20.16 | 20.38 | 64,440 | +0.34(+1.71%) |
Sep 15, 2005 | 19.86 | 20.76 | 19.86 | 20.04 | 67,042 | +0.50(+2.56%) |
Sep 14, 2005 | 19.89 | 20.05 | 19.37 | 19.53 | 49,852 | -0.28(-1.43%) |
Sep 13, 2005 | 18.93 | 20.36 | 18.93 | 19.82 | 122,380 | +0.98(+5.18%) |
Sep 12, 2005 | 19.03 | 19.03 | 18.73 | 18.84 | 15,128 | -0.03(-0.13%) |
Sep 09, 2005 | 18.98 | 19.02 | 18.83 | 18.87 | 9,481 | +0.11(+0.58%) |
Sep 08, 2005 | 18.22 | 19.17 | 18.22 | 18.76 | 42,801 | +0.34(+1.86%) |
Sep 07, 2005 | 18.36 | 18.42 | 18.26 | 18.42 | 15,443 | +0.00(+0.00%) |
Sep 06, 2005 | 18.02 | 18.42 | 18.02 | 18.42 | 21,763 | +0.33(+1.80%) |
Sep 02, 2005 | 18.42 | 18.42 | 18.09 | 18.09 | 9,298 | -0.31(-1.68%) |
Sep 01, 2005 | 18.48 | 18.48 | 18.17 | 18.40 | 24,431 | -0.05(-0.27%) |
Aug 31, 2005 | 18.27 | 18.50 | 18.27 | 18.45 | 80,719 | +0.33(+1.84%) |
Aug 30, 2005 | 18.36 | 18.36 | 18.03 | 18.12 | 13,593 | -0.24(-1.32%) |
Aug 29, 2005 | 17.94 | 18.36 | 17.94 | 18.36 | 36,431 | +0.42(+2.33%) |
Aug 26, 2005 | 18.22 | 18.23 | 17.77 | 17.94 | 36,961 | -0.11(-0.60%) |
Aug 25, 2005 | 17.94 | 18.32 | 17.94 | 18.05 | 33,586 | -0.06(-0.32%) |
Aug 24, 2005 | 18.02 | 18.34 | 18.01 | 18.11 | 56,630 | -0.02(-0.09%) |
Aug 23, 2005 | 18.15 | 18.19 | 17.73 | 18.12 | 34,043 | -0.02(-0.14%) |
Aug 22, 2005 | 17.40 | 18.21 | 17.40 | 18.15 | 51,062 | +0.71(+4.07%) |
Aug 19, 2005 | 17.46 | 17.65 | 17.40 | 17.44 | 22,320 | -0.03(-0.14%) |
Aug 18, 2005 | 17.67 | 17.77 | 16.77 | 17.47 | 21,470 | +0.02(+0.10%) |
Aug 17, 2005 | 17.40 | 17.69 | 16.93 | 17.45 | 61,984 | +0.46(+2.70%) |
Aug 16, 2005 | 17.94 | 17.95 | 16.99 | 16.99 | 35,488 | -1.16(-6.39%) |
Aug 15, 2005 | 17.37 | 18.52 | 17.00 | 18.15 | 50,618 | +0.57(+3.23%) |
Aug 12, 2005 | 18.78 | 18.78 | 17.39 | 17.58 | 20,141 | -1.12(-5.98%) |
Aug 11, 2005 | 18.01 | 18.73 | 17.44 | 18.70 | 22,624 | +0.56(+3.08%) |
Aug 10, 2005 | 18.80 | 18.80 | 17.82 | 18.14 | 18,879 | -0.47(-2.51%) |
Aug 09, 2005 | 19.23 | 19.27 | 18.37 | 18.61 | 34,558 | -0.29(-1.55%) |
Aug 08, 2005 | 18.63 | 19.21 | 18.58 | 18.90 | 48,088 | +0.48(+2.63%) |
Aug 05, 2005 | 18.33 | 18.51 | 18.03 | 18.42 | 162,419 | +0.06(+0.32%) |
Aug 04, 2005 | 18.70 | 18.96 | 18.34 | 18.36 | 23,134 | -0.25(-1.35%) |
Aug 03, 2005 | 20.64 | 20.91 | 18.22 | 18.61 | 135,606 | -1.41(-7.04%) |
Aug 02, 2005 | 19.92 | 20.42 | 19.82 | 20.02 | 50,700 | +0.36(+1.83%) |