Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.90 | 29.90 | 28.00 | 29.50 | 7,030 | +0.30(+1.03%) |
Aug 30, 2006 | 28.00 | 30.00 | 28.00 | 29.20 | 1,720 | +0.70(+2.46%) |
Aug 29, 2006 | 27.90 | 28.50 | 27.40 | 28.50 | 6,030 | +0.80(+2.89%) |
Aug 28, 2006 | 27.40 | 28.00 | 27.30 | 27.70 | 5,890 | -0.30(-1.07%) |
Aug 25, 2006 | 27.30 | 28.00 | 27.30 | 28.00 | 4,080 | -0.50(-1.75%) |
Aug 24, 2006 | 28.50 | 29.00 | 27.50 | 28.50 | 6,390 | -1.00(-3.39%) |
Aug 23, 2006 | 30.50 | 30.50 | 29.00 | 29.50 | 2,530 | -1.00(-3.28%) |
Aug 22, 2006 | 27.70 | 30.50 | 27.70 | 30.50 | 4,160 | +2.00(+7.02%) |
Aug 21, 2006 | 28.20 | 29.00 | 27.30 | 28.50 | 5,320 | -0.30(-1.04%) |
Aug 18, 2006 | 29.40 | 29.50 | 28.20 | 28.80 | 7,930 | -0.80(-2.70%) |
Aug 17, 2006 | 30.00 | 30.00 | 29.60 | 29.60 | 1,250 | -0.20(-0.67%) |
Aug 16, 2006 | 31.00 | 32.00 | 29.60 | 29.80 | 4,210 | -1.20(-3.87%) |
Aug 15, 2006 | 31.00 | 32.50 | 30.60 | 31.00 | 1,700 | -2.00(-6.06%) |
Aug 14, 2006 | 32.00 | 33.50 | 31.00 | 33.00 | 2,550 | +1.00(+3.12%) |
Aug 11, 2006 | 32.20 | 33.20 | 32.00 | 32.00 | 1,200 | -0.50(-1.54%) |
Aug 10, 2006 | 33.90 | 33.90 | 32.00 | 32.50 | 2,050 | -0.80(-2.40%) |
Aug 09, 2006 | 34.90 | 35.00 | 32.50 | 33.30 | 7,560 | -1.50(-4.31%) |
Aug 08, 2006 | 33.00 | 34.80 | 32.50 | 34.80 | 5,170 | +1.50(+4.50%) |
Aug 07, 2006 | 34.00 | 34.00 | 33.00 | 33.30 | 10,550 | -1.20(-3.48%) |
Aug 04, 2006 | 29.50 | 34.50 | 29.30 | 34.50 | 11,360 | +5.30(+18.15%) |
Aug 03, 2006 | 28.30 | 29.40 | 28.30 | 29.20 | 2,430 | +0.70(+2.46%) |
Aug 02, 2006 | 28.20 | 29.00 | 28.00 | 28.50 | 2,630 | +0.30(+1.06%) |
Aug 01, 2006 | 29.70 | 29.90 | 28.20 | 28.20 | 4,840 | -1.30(-4.41%) |
Jul 31, 2006 | 29.50 | 30.50 | 28.50 | 29.50 | 6,030 | -0.50(-1.67%) |
Jul 28, 2006 | 29.90 | 30.50 | 28.20 | 30.00 | 6,630 | -0.50(-1.64%) |
Jul 27, 2006 | 30.50 | 30.50 | 28.00 | 30.50 | 5,160 | -0.90(-2.87%) |
Jul 26, 2006 | 30.00 | 31.40 | 29.00 | 31.40 | 4,930 | -0.10(-0.32%) |
Jul 25, 2006 | 31.00 | 31.50 | 29.00 | 31.50 | 4,480 | +0.40(+1.29%) |
Jul 24, 2006 | 28.20 | 31.10 | 27.50 | 31.10 | 5,250 | +1.60(+5.42%) |
Jul 21, 2006 | 30.50 | 30.50 | 28.90 | 29.50 | 1,890 | -1.00(-3.28%) |
Jul 20, 2006 | 28.50 | 30.50 | 28.00 | 30.50 | 5,030 | +2.30(+8.16%) |
Jul 19, 2006 | 26.50 | 28.50 | 26.50 | 28.20 | 8,580 | +0.00(+0.00%) |
Jul 18, 2006 | 27.50 | 29.00 | 26.00 | 28.20 | 5,230 | -2.30(-7.54%) |
Jul 17, 2006 | 30.00 | 31.10 | 27.00 | 30.50 | 7,210 | -1.00(-3.17%) |
Jul 14, 2006 | 34.00 | 34.00 | 30.20 | 31.50 | 3,750 | -2.50(-7.35%) |
Jul 13, 2006 | 33.20 | 34.20 | 33.20 | 34.00 | 2,660 | -0.30(-0.87%) |
Jul 12, 2006 | 34.90 | 35.00 | 32.00 | 34.30 | 1,100 | -0.60(-1.72%) |
Jul 11, 2006 | 34.50 | 35.90 | 33.50 | 34.90 | 3,520 | -0.10(-0.29%) |
Jul 10, 2006 | 37.00 | 37.00 | 34.40 | 35.00 | 2,680 | -1.70(-4.63%) |
Jul 07, 2006 | 33.90 | 36.90 | 33.10 | 36.70 | 6,640 | +2.60(+7.62%) |
Jul 06, 2006 | 35.00 | 35.00 | 33.00 | 34.10 | 1,150 | -0.90(-2.57%) |
Jul 05, 2006 | 34.50 | 35.90 | 32.50 | 35.00 | 5,400 | +0.40(+1.16%) |
Jul 03, 2006 | 33.00 | 35.00 | 32.50 | 34.60 | 3,660 | +1.60(+4.85%) |
Jun 30, 2006 | 32.00 | 33.00 | 30.00 | 33.00 | 3,560 | +1.00(+3.12%) |
Jun 29, 2006 | 31.50 | 32.50 | 30.00 | 32.00 | 10,070 | +0.50(+1.59%) |
Jun 28, 2006 | 31.50 | 31.50 | 30.20 | 31.50 | 8,400 | +0.10(+0.32%) |
Jun 27, 2006 | 30.50 | 31.50 | 30.00 | 31.40 | 7,900 | +0.00(+0.00%) |
Jun 26, 2006 | 31.00 | 32.00 | 30.50 | 31.40 | 11,150 | -0.50(-1.57%) |
Jun 23, 2006 | 31.50 | 32.00 | 30.70 | 31.90 | 6,350 | +1.40(+4.59%) |
Jun 22, 2006 | 29.70 | 31.00 | 29.70 | 30.50 | 5,770 | +0.90(+3.04%) |
Jun 21, 2006 | 30.50 | 30.60 | 25.70 | 29.60 | 53,140 | -2.40(-7.50%) |
Jun 20, 2006 | 33.40 | 33.40 | 32.00 | 32.00 | 3,100 | -2.00(-5.88%) |
Jun 19, 2006 | 33.70 | 34.00 | 33.50 | 34.00 | 1,510 | +0.00(+0.00%) |
Jun 16, 2006 | 32.90 | 34.00 | 32.60 | 34.00 | 3,160 | +1.40(+4.29%) |
Jun 15, 2006 | 30.50 | 32.70 | 30.00 | 32.60 | 4,030 | +2.00(+6.54%) |
Jun 14, 2006 | 29.10 | 31.20 | 29.10 | 30.60 | 4,980 | +0.60(+2.00%) |
Jun 13, 2006 | 32.00 | 32.40 | 28.20 | 30.00 | 11,470 | -3.20(-9.64%) |
Jun 12, 2006 | 31.10 | 33.90 | 31.10 | 33.20 | 3,330 | +0.90(+2.79%) |
Jun 09, 2006 | 33.00 | 34.90 | 32.00 | 32.30 | 3,180 | -0.20(-0.62%) |
Jun 08, 2006 | 33.50 | 34.00 | 30.00 | 32.50 | 10,660 | -2.00(-5.80%) |
Jun 07, 2006 | 33.50 | 35.50 | 33.30 | 34.50 | 3,330 | +1.00(+2.99%) |
Jun 06, 2006 | 34.50 | 34.70 | 32.00 | 33.50 | 8,190 | -1.00(-2.90%) |
Jun 05, 2006 | 35.20 | 35.20 | 34.40 | 34.50 | 8,760 | -0.70(-1.99%) |
Jun 02, 2006 | 34.60 | 36.00 | 34.60 | 35.20 | 6,860 | +0.60(+1.73%) |
Jun 01, 2006 | 36.50 | 36.70 | 34.60 | 34.60 | 15,110 | -1.40(-3.89%) |
May 31, 2006 | 37.40 | 37.40 | 36.00 | 36.00 | 2,050 | +0.00(+0.00%) |
May 30, 2006 | 36.50 | 36.50 | 35.20 | 36.00 | 12,070 | +0.80(+2.27%) |
May 26, 2006 | 34.70 | 36.00 | 34.70 | 35.20 | 2,380 | +0.20(+0.57%) |
May 25, 2006 | 35.00 | 36.00 | 34.30 | 35.00 | 3,550 | -0.70(-1.96%) |
May 24, 2006 | 37.00 | 37.60 | 35.20 | 35.70 | 3,760 | -0.80(-2.19%) |
May 23, 2006 | 36.00 | 38.50 | 35.10 | 36.50 | 6,610 | -0.40(-1.08%) |
May 22, 2006 | 39.00 | 39.00 | 36.70 | 36.90 | 5,090 | -1.90(-4.90%) |
May 19, 2006 | 38.00 | 39.50 | 37.50 | 38.80 | 5,470 | -0.40(-1.02%) |
May 18, 2006 | 40.00 | 40.50 | 38.00 | 39.20 | 9,800 | -1.30(-3.21%) |
May 17, 2006 | 42.90 | 42.90 | 40.50 | 40.50 | 6,210 | -2.00(-4.71%) |
May 16, 2006 | 36.00 | 42.50 | 34.00 | 42.50 | 23,390 | +5.50(+14.86%) |
May 15, 2006 | 37.00 | 38.00 | 34.50 | 37.00 | 24,380 | -1.20(-3.14%) |
May 12, 2006 | 40.50 | 40.90 | 36.20 | 38.20 | 24,170 | -3.20(-7.73%) |
May 11, 2006 | 42.50 | 43.00 | 39.00 | 41.40 | 21,450 | -1.40(-3.27%) |
May 10, 2006 | 43.50 | 43.60 | 42.60 | 42.80 | 9,960 | -0.70(-1.61%) |
May 09, 2006 | 44.00 | 44.00 | 43.30 | 43.50 | 7,630 | -1.00(-2.25%) |
May 08, 2006 | 43.50 | 44.50 | 43.10 | 44.50 | 5,840 | +0.50(+1.14%) |
May 05, 2006 | 44.80 | 44.80 | 43.60 | 44.00 | 5,970 | -0.10(-0.23%) |
May 04, 2006 | 45.10 | 45.30 | 44.00 | 44.10 | 5,520 | -1.00(-2.22%) |
May 03, 2006 | 47.50 | 47.90 | 45.00 | 45.10 | 6,020 | -2.70(-5.65%) |
May 02, 2006 | 48.50 | 49.90 | 47.20 | 47.80 | 18,920 | +0.80(+1.70%) |
May 01, 2006 | 45.50 | 47.00 | 45.50 | 47.00 | 5,720 | +2.00(+4.44%) |
Apr 28, 2006 | 44.50 | 45.90 | 44.00 | 45.00 | 7,580 | +0.50(+1.12%) |
Apr 27, 2006 | 43.10 | 46.50 | 42.50 | 44.50 | 16,470 | +1.40(+3.25%) |
Apr 26, 2006 | 43.50 | 43.90 | 42.50 | 43.10 | 17,710 | -0.40(-0.92%) |
Apr 25, 2006 | 45.10 | 45.10 | 42.50 | 43.50 | 26,380 | -1.60(-3.55%) |
Apr 24, 2006 | 45.80 | 46.20 | 45.00 | 45.10 | 16,300 | -0.80(-1.74%) |
Apr 21, 2006 | 45.80 | 46.90 | 45.20 | 45.90 | 22,270 | +0.00(+0.00%) |
Apr 20, 2006 | 48.00 | 50.00 | 45.30 | 45.90 | 22,620 | -1.10(-2.34%) |
Apr 19, 2006 | 47.50 | 48.70 | 46.80 | 47.00 | 20,910 | +0.30(+0.64%) |
Apr 18, 2006 | 51.00 | 51.20 | 46.20 | 46.70 | 47,300 | -3.40(-6.79%) |
Apr 17, 2006 | 49.30 | 50.10 | 48.00 | 50.10 | 41,610 | +4.40(+9.63%) |
Apr 13, 2006 | 45.50 | 46.50 | 45.30 | 45.70 | 21,440 | +0.50(+1.11%) |
Apr 12, 2006 | 45.80 | 45.90 | 45.00 | 45.20 | 21,480 | +0.00(+0.00%) |
Apr 11, 2006 | 45.40 | 47.30 | 45.00 | 45.20 | 66,950 | +1.20(+2.73%) |
Apr 10, 2006 | 47.00 | 47.00 | 43.00 | 44.00 | 15,340 | -2.50(-5.38%) |
Apr 07, 2006 | 48.50 | 48.80 | 46.00 | 46.50 | 6,840 | -1.50(-3.12%) |
Apr 06, 2006 | 48.80 | 48.80 | 47.50 | 48.00 | 7,870 | -0.80(-1.64%) |
Apr 05, 2006 | 48.60 | 49.10 | 48.30 | 48.80 | 9,680 | +0.50(+1.04%) |
Apr 04, 2006 | 47.40 | 49.00 | 47.30 | 48.30 | 8,050 | +1.00(+2.11%) |
Apr 03, 2006 | 47.30 | 47.70 | 47.00 | 47.30 | 8,080 | +0.30(+0.64%) |
Mar 31, 2006 | 46.00 | 47.50 | 45.50 | 47.00 | 5,820 | +1.00(+2.17%) |
Mar 30, 2006 | 43.50 | 46.10 | 42.60 | 46.00 | 12,240 | +2.30(+5.26%) |
Mar 29, 2006 | 44.00 | 45.00 | 42.60 | 43.70 | 9,590 | -0.30(-0.68%) |
Mar 28, 2006 | 44.00 | 46.00 | 42.60 | 44.00 | 7,070 | -0.50(-1.12%) |
Mar 27, 2006 | 46.50 | 46.50 | 44.50 | 44.50 | 3,430 | -2.00(-4.30%) |
Mar 24, 2006 | 46.00 | 46.50 | 44.00 | 46.50 | 8,480 | +0.50(+1.09%) |
Mar 23, 2006 | 43.00 | 46.00 | 43.00 | 46.00 | 10,510 | +3.00(+6.98%) |
Mar 22, 2006 | 42.90 | 43.70 | 41.50 | 43.00 | 6,650 | +0.10(+0.23%) |
Mar 21, 2006 | 39.50 | 43.00 | 39.40 | 42.90 | 14,840 | +2.90(+7.25%) |
Mar 20, 2006 | 39.30 | 40.00 | 37.50 | 40.00 | 7,940 | +11.70(+41.34%) |
Mar 17, 2006 | 23.50 | 31.50 | 23.50 | 28.30 | 525,550 | +5.00(+21.46%) |
Mar 16, 2006 | 25.30 | 25.30 | 23.10 | 23.30 | 165,140 | -1.60(-6.43%) |
Mar 15, 2006 | 25.00 | 25.50 | 24.00 | 24.90 | 157,350 | +0.20(+0.81%) |
Mar 14, 2006 | 25.60 | 25.90 | 24.10 | 24.70 | 205,040 | -0.90(-3.52%) |
Mar 13, 2006 | 33.00 | 33.00 | 21.30 | 25.60 | 735,440 | -6.70(-20.74%) |
Mar 10, 2006 | 34.90 | 34.90 | 32.10 | 32.30 | 210,760 | -2.50(-7.18%) |
Mar 09, 2006 | 36.60 | 37.00 | 34.50 | 34.80 | 155,780 | -1.60(-4.40%) |
Mar 08, 2006 | 33.50 | 37.20 | 31.90 | 36.40 | 348,560 | +2.20(+6.43%) |
Mar 07, 2006 | 34.90 | 35.90 | 33.60 | 34.20 | 213,940 | -1.10(-3.12%) |
Mar 06, 2006 | 33.50 | 36.00 | 32.80 | 35.30 | 349,320 | +2.70(+8.28%) |
Mar 03, 2006 | 28.10 | 33.00 | 27.80 | 32.60 | 480,330 | +4.10(+14.39%) |
Mar 02, 2006 | 29.30 | 32.00 | 27.50 | 28.50 | 152,810 | -0.60(-2.06%) |
Mar 01, 2006 | 30.00 | 31.90 | 28.10 | 29.10 | 200,070 | -0.40(-1.36%) |
Feb 28, 2006 | 29.70 | 30.00 | 28.10 | 29.50 | 131,530 | -0.20(-0.67%) |
Feb 27, 2006 | 30.10 | 31.00 | 29.60 | 29.70 | 83,920 | -1.10(-3.57%) |
Feb 24, 2006 | 30.50 | 31.30 | 27.00 | 30.80 | 164,810 | +0.20(+0.65%) |
Feb 23, 2006 | 32.00 | 32.70 | 30.10 | 30.60 | 92,740 | +0.10(+0.33%) |
Feb 22, 2006 | 29.80 | 31.20 | 29.50 | 30.50 | 68,800 | -0.10(-0.33%) |
Feb 21, 2006 | 31.00 | 31.00 | 29.50 | 30.60 | 63,170 | +0.00(+0.00%) |
Feb 17, 2006 | 33.00 | 33.10 | 27.50 | 30.60 | 251,610 | -1.40(-4.37%) |
Feb 16, 2006 | 31.70 | 33.40 | 31.10 | 32.00 | 104,780 | +0.70(+2.24%) |
Feb 15, 2006 | 31.00 | 31.60 | 30.70 | 31.30 | 60,940 | +0.30(+0.97%) |
Feb 14, 2006 | 30.40 | 31.80 | 29.30 | 31.00 | 98,020 | +0.60(+1.97%) |
Feb 13, 2006 | 32.00 | 33.40 | 29.50 | 30.40 | 173,700 | -1.40(-4.40%) |
Feb 10, 2006 | 34.40 | 35.00 | 31.50 | 31.80 | 358,600 | -1.60(-4.79%) |
Feb 09, 2006 | 26.50 | 36.70 | 25.70 | 33.40 | 886,160 | +7.20(+27.48%) |
Feb 08, 2006 | 26.40 | 26.90 | 25.50 | 26.20 | 106,960 | -0.20(-0.76%) |
Feb 07, 2006 | 26.80 | 26.90 | 26.10 | 26.40 | 100,480 | +0.00(+0.00%) |
Feb 06, 2006 | 26.40 | 27.80 | 25.60 | 26.40 | 159,840 | -0.20(-0.75%) |
Feb 03, 2006 | 26.70 | 27.00 | 26.00 | 26.60 | 101,280 | -0.10(-0.37%) |
Feb 02, 2006 | 27.00 | 27.50 | 25.50 | 26.70 | 119,850 | -0.40(-1.48%) |
Feb 01, 2006 | 27.30 | 28.00 | 25.30 | 27.10 | 225,730 | +0.30(+1.12%) |
Jan 31, 2006 | 31.50 | 32.90 | 24.50 | 26.80 | 701,090 | -4.60(-14.65%) |
Jan 30, 2006 | 31.80 | 33.00 | 31.00 | 31.40 | 176,680 | -0.60(-1.88%) |
Jan 27, 2006 | 32.40 | 33.90 | 31.30 | 32.00 | 209,570 | -0.40(-1.23%) |
Jan 26, 2006 | 30.50 | 32.90 | 28.70 | 32.40 | 405,000 | +2.90(+9.83%) |
Jan 25, 2006 | 32.50 | 33.90 | 29.00 | 29.50 | 421,250 | -4.10(-12.20%) |
Jan 24, 2006 | 34.20 | 34.50 | 33.10 | 33.60 | 239,790 | -2.20(-6.15%) |
Jan 23, 2006 | 35.10 | 36.30 | 34.90 | 35.80 | 89,230 | +0.80(+2.29%) |
Jan 20, 2006 | 35.70 | 35.70 | 34.50 | 35.00 | 90,640 | -0.50(-1.41%) |
Jan 19, 2006 | 35.20 | 36.90 | 34.50 | 35.50 | 186,960 | -0.20(-0.56%) |
Jan 18, 2006 | 33.00 | 39.00 | 32.00 | 35.70 | 372,800 | +1.70(+5.00%) |
Jan 17, 2006 | 35.40 | 35.50 | 33.30 | 34.00 | 119,450 | -0.80(-2.30%) |
Jan 13, 2006 | 35.90 | 35.90 | 34.50 | 34.80 | 96,520 | -0.90(-2.52%) |
Jan 12, 2006 | 35.60 | 36.40 | 35.00 | 35.70 | 165,480 | +0.30(+0.85%) |
Jan 11, 2006 | 34.60 | 36.60 | 34.60 | 35.40 | 235,300 | +1.60(+4.73%) |
Jan 10, 2006 | 33.90 | 35.00 | 33.10 | 33.80 | 213,770 | +0.40(+1.20%) |
Jan 09, 2006 | 35.20 | 36.40 | 32.00 | 33.40 | 609,330 | -2.10(-5.92%) |
Jan 06, 2006 | 37.40 | 38.00 | 35.30 | 35.50 | 260,350 | -1.90(-5.08%) |
Jan 05, 2006 | 37.10 | 38.60 | 37.00 | 37.40 | 242,870 | -0.70(-1.84%) |
Jan 04, 2006 | 39.30 | 39.80 | 36.20 | 38.10 | 436,190 | -1.10(-2.81%) |
Jan 03, 2006 | 40.40 | 44.90 | 37.60 | 39.20 | 1,009,020 | +2.40(+6.52%) |
Dec 30, 2005 | 20.10 | 40.00 | 20.10 | 36.80 | 2,303,750 | +9.60(+35.29%) |
Dec 29, 2005 | 27.70 | 27.70 | 26.70 | 27.20 | 14,890 | +0.60(+2.26%) |
Dec 28, 2005 | 27.60 | 27.60 | 26.30 | 26.60 | 141,420 | -1.40(-5.00%) |
Dec 27, 2005 | 28.00 | 28.40 | 25.70 | 28.00 | 232,300 | +0.90(+3.32%) |
Dec 23, 2005 | 29.20 | 29.90 | 26.30 | 27.10 | 410,800 | -2.20(-7.51%) |
Dec 22, 2005 | 30.50 | 32.00 | 29.10 | 29.30 | 275,140 | -1.10(-3.62%) |
Dec 21, 2005 | 32.30 | 33.20 | 28.00 | 30.40 | 704,130 | -2.90(-8.71%) |
Dec 20, 2005 | 37.40 | 37.90 | 32.00 | 33.30 | 377,940 | -4.10(-10.96%) |
Dec 19, 2005 | 38.70 | 39.80 | 37.00 | 37.40 | 178,270 | -0.30(-0.80%) |
Dec 16, 2005 | 37.50 | 39.30 | 36.50 | 37.70 | 163,360 | +0.20(+0.53%) |
Dec 15, 2005 | 39.00 | 39.30 | 36.70 | 37.50 | 230,420 | -1.10(-2.85%) |
Dec 14, 2005 | 40.00 | 43.40 | 36.50 | 38.60 | 550,340 | -1.00(-2.53%) |
Dec 13, 2005 | 36.10 | 39.80 | 35.70 | 39.60 | 256,670 | +3.90(+10.92%) |
Dec 12, 2005 | 35.00 | 36.00 | 35.00 | 35.70 | 101,730 | +0.80(+2.29%) |
Dec 09, 2005 | 33.00 | 34.90 | 33.00 | 34.90 | 150,560 | +1.10(+3.25%) |
Dec 08, 2005 | 33.20 | 34.50 | 33.00 | 33.80 | 124,580 | +0.60(+1.81%) |
Dec 07, 2005 | 31.70 | 34.50 | 31.70 | 33.20 | 218,870 | +1.30(+4.08%) |
Dec 06, 2005 | 31.60 | 33.30 | 31.50 | 31.90 | 102,570 | +0.10(+0.31%) |
Dec 05, 2005 | 33.00 | 33.50 | 30.60 | 31.80 | 171,470 | -1.00(-3.05%) |
Dec 02, 2005 | 32.00 | 33.20 | 32.00 | 32.80 | 133,740 | +1.10(+3.47%) |
Dec 01, 2005 | 31.40 | 32.40 | 30.10 | 31.70 | 170,320 | +0.30(+0.96%) |
Nov 30, 2005 | 30.60 | 33.30 | 28.00 | 31.40 | 416,130 | -0.30(-0.95%) |
Nov 29, 2005 | 34.50 | 36.60 | 31.60 | 31.70 | 430,110 | -1.80(-5.37%) |
Nov 28, 2005 | 31.30 | 34.50 | 30.40 | 33.50 | 417,330 | +3.40(+11.30%) |
Nov 25, 2005 | 26.90 | 31.00 | 26.50 | 30.10 | 304,210 | +4.20(+16.22%) |
Nov 23, 2005 | 24.20 | 26.50 | 24.00 | 25.90 | 169,130 | +1.70(+7.02%) |
Nov 22, 2005 | 24.10 | 24.70 | 24.00 | 24.20 | 76,980 | -0.30(-1.22%) |
Nov 21, 2005 | 24.20 | 24.90 | 22.50 | 24.50 | 80,630 | +0.30(+1.24%) |
Nov 18, 2005 | 23.70 | 24.20 | 22.80 | 24.20 | 72,400 | +0.80(+3.42%) |
Nov 17, 2005 | 24.50 | 24.50 | 22.10 | 23.40 | 184,510 | -0.40(-1.68%) |
Nov 16, 2005 | 20.30 | 25.00 | 20.10 | 23.80 | 360,620 | +3.20(+15.53%) |
Nov 15, 2005 | 21.60 | 21.70 | 20.30 | 20.60 | 69,120 | -0.60(-2.83%) |
Nov 14, 2005 | 20.10 | 21.70 | 18.40 | 21.20 | 136,990 | +1.20(+6.00%) |
Nov 11, 2005 | 20.60 | 20.80 | 20.00 | 20.00 | 45,830 | -0.60(-2.91%) |
Nov 10, 2005 | 21.00 | 21.50 | 20.20 | 20.60 | 69,370 | -0.40(-1.90%) |
Nov 09, 2005 | 20.20 | 21.60 | 20.20 | 21.00 | 100,840 | +0.80(+3.96%) |
Nov 08, 2005 | 19.30 | 20.90 | 18.90 | 20.20 | 99,030 | +1.30(+6.88%) |
Nov 07, 2005 | 18.50 | 19.30 | 18.10 | 18.90 | 57,230 | +0.20(+1.07%) |
Nov 04, 2005 | 19.00 | 19.30 | 18.60 | 18.70 | 39,730 | -0.30(-1.58%) |
Nov 03, 2005 | 19.30 | 19.50 | 18.80 | 19.00 | 60,930 | -0.30(-1.55%) |
Nov 02, 2005 | 18.80 | 19.60 | 18.70 | 19.30 | 65,520 | +0.60(+3.21%) |
Nov 01, 2005 | 20.10 | 20.10 | 18.50 | 18.70 | 103,910 | -1.40(-6.97%) |
Oct 31, 2005 | 21.30 | 21.30 | 20.00 | 20.10 | 103,800 | -1.20(-5.63%) |
Oct 28, 2005 | 21.50 | 21.50 | 20.00 | 21.30 | 120,330 | -0.10(-0.47%) |
Oct 27, 2005 | 18.60 | 21.60 | 18.50 | 21.40 | 177,140 | +2.70(+14.44%) |
Oct 26, 2005 | 20.40 | 20.40 | 18.50 | 18.70 | 168,370 | -1.70(-8.33%) |
Oct 25, 2005 | 22.10 | 22.30 | 20.20 | 20.40 | 161,550 | -1.20(-5.56%) |
Oct 24, 2005 | 20.00 | 23.00 | 19.90 | 21.60 | 283,000 | +2.20(+11.34%) |
Oct 21, 2005 | 17.50 | 19.80 | 17.50 | 19.40 | 202,490 | +1.80(+10.23%) |
Oct 20, 2005 | 16.00 | 18.80 | 15.80 | 17.60 | 241,950 | +1.60(+10.00%) |
Oct 19, 2005 | 16.00 | 16.00 | 15.20 | 16.00 | 70,010 | +0.20(+1.27%) |
Oct 18, 2005 | 17.10 | 17.20 | 15.30 | 15.80 | 117,970 | -1.40(-8.14%) |
Oct 17, 2005 | 15.90 | 17.40 | 15.70 | 17.20 | 173,420 | +1.60(+10.26%) |
Oct 14, 2005 | 14.60 | 15.70 | 14.20 | 15.60 | 57,450 | +1.40(+9.86%) |
Oct 13, 2005 | 14.30 | 14.30 | 13.60 | 14.20 | 48,140 | -0.10(-0.70%) |
Oct 12, 2005 | 15.70 | 16.00 | 14.00 | 14.30 | 96,140 | -1.10(-7.14%) |
Oct 11, 2005 | 12.90 | 16.00 | 12.80 | 15.40 | 217,980 | +2.20(+16.67%) |
Oct 10, 2005 | 13.30 | 13.50 | 12.90 | 13.20 | 29,630 | +0.10(+0.76%) |
Oct 07, 2005 | 13.10 | 13.60 | 12.50 | 13.10 | 51,030 | +0.10(+0.77%) |
Oct 06, 2005 | 13.80 | 13.80 | 13.00 | 13.00 | 44,610 | -0.50(-3.70%) |
Oct 05, 2005 | 13.70 | 14.10 | 13.50 | 13.50 | 31,160 | -0.30(-2.17%) |
Oct 04, 2005 | 14.20 | 14.20 | 13.60 | 13.80 | 31,680 | -0.40(-2.82%) |
Oct 03, 2005 | 14.40 | 14.40 | 13.60 | 14.20 | 45,410 | -0.30(-2.07%) |
Sep 30, 2005 | 13.90 | 14.70 | 13.50 | 14.50 | 77,090 | +0.80(+5.84%) |
Sep 29, 2005 | 14.40 | 15.20 | 13.50 | 13.70 | 71,240 | -0.60(-4.20%) |
Sep 28, 2005 | 15.50 | 15.60 | 13.90 | 14.30 | 70,510 | -0.60(-4.03%) |
Sep 27, 2005 | 14.10 | 15.40 | 13.30 | 14.90 | 86,520 | +1.00(+7.19%) |
Sep 26, 2005 | 16.30 | 16.30 | 13.20 | 13.90 | 110,110 | -1.20(-7.95%) |
Sep 23, 2005 | 15.10 | 15.90 | 11.70 | 15.10 | 216,320 | +2.80(+22.76%) |
Sep 22, 2005 | 12.00 | 12.90 | 11.40 | 12.30 | 84,250 | +0.20(+1.65%) |
Sep 21, 2005 | 13.40 | 13.40 | 12.00 | 12.10 | 113,080 | -1.20(-9.02%) |
Sep 20, 2005 | 13.90 | 14.20 | 13.00 | 13.30 | 71,940 | -0.60(-4.32%) |
Sep 19, 2005 | 15.00 | 15.00 | 13.80 | 13.90 | 47,820 | -0.60(-4.14%) |
Sep 16, 2005 | 16.30 | 16.30 | 13.80 | 14.50 | 121,340 | +0.70(+5.07%) |
Sep 15, 2005 | 14.20 | 14.50 | 13.70 | 13.80 | 46,810 | -0.60(-4.17%) |
Sep 14, 2005 | 13.70 | 14.60 | 13.60 | 14.40 | 77,760 | +0.70(+5.11%) |
Sep 13, 2005 | 13.90 | 14.30 | 13.50 | 13.70 | 47,620 | -0.60(-4.20%) |
Sep 12, 2005 | 15.00 | 15.20 | 14.00 | 14.30 | 52,490 | -0.70(-4.67%) |
Sep 09, 2005 | 15.90 | 16.00 | 14.40 | 15.00 | 62,260 | -0.30(-1.96%) |
Sep 08, 2005 | 14.00 | 15.80 | 13.30 | 15.30 | 229,650 | +1.00(+6.99%) |
Sep 07, 2005 | 15.20 | 15.40 | 14.10 | 14.30 | 128,950 | -1.10(-7.14%) |
Sep 06, 2005 | 16.10 | 16.10 | 15.00 | 15.40 | 129,490 | -0.80(-4.94%) |
Sep 02, 2005 | 16.50 | 16.50 | 16.00 | 16.20 | 36,930 | -0.20(-1.22%) |