Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.94 | 21.22 | 20.84 | 21.07 | 128,514 | +0.13(+0.64%) |
Aug 30, 2006 | 21.07 | 21.26 | 20.83 | 20.94 | 118,708 | -0.01(-0.05%) |
Aug 29, 2006 | 20.66 | 21.04 | 20.59 | 20.95 | 210,713 | +0.25(+1.23%) |
Aug 28, 2006 | 20.30 | 20.79 | 20.25 | 20.69 | 218,432 | +0.43(+2.11%) |
Aug 25, 2006 | 20.61 | 20.61 | 20.13 | 20.27 | 167,945 | -0.33(-1.58%) |
Aug 24, 2006 | 20.68 | 20.84 | 20.25 | 20.59 | 144,578 | +0.03(+0.14%) |
Aug 23, 2006 | 21.24 | 21.24 | 20.44 | 20.56 | 116,414 | -0.65(-3.05%) |
Aug 22, 2006 | 21.23 | 21.40 | 21.04 | 21.21 | 72,393 | -0.04(-0.18%) |
Aug 21, 2006 | 21.34 | 21.42 | 21.01 | 21.25 | 108,277 | -0.29(-1.36%) |
Aug 18, 2006 | 21.79 | 21.79 | 21.43 | 21.54 | 211,339 | -0.17(-0.77%) |
Aug 17, 2006 | 21.85 | 22.05 | 21.61 | 21.71 | 174,621 | -0.26(-1.18%) |
Aug 16, 2006 | 21.65 | 22.02 | 21.65 | 21.97 | 124,550 | +0.44(+2.03%) |
Aug 15, 2006 | 21.26 | 21.63 | 21.26 | 21.53 | 82,199 | +0.51(+2.42%) |
Aug 14, 2006 | 20.99 | 21.64 | 20.95 | 21.02 | 107,860 | +0.16(+0.78%) |
Aug 11, 2006 | 21.11 | 21.16 | 20.78 | 20.86 | 110,572 | -0.35(-1.65%) |
Aug 10, 2006 | 21.07 | 21.39 | 20.87 | 21.21 | 298,337 | +0.02(+0.11%) |
Aug 09, 2006 | 21.29 | 21.58 | 21.09 | 21.19 | 165,024 | -0.15(-0.70%) |
Aug 08, 2006 | 22.05 | 22.11 | 21.16 | 21.33 | 249,309 | -0.62(-2.82%) |
Aug 07, 2006 | 22.14 | 22.14 | 21.70 | 21.95 | 128,723 | -0.28(-1.27%) |
Aug 04, 2006 | 22.70 | 22.77 | 21.91 | 22.24 | 201,951 | -0.24(-1.09%) |
Aug 03, 2006 | 22.22 | 22.56 | 21.93 | 22.48 | 485,267 | +0.00(+0.00%) |
Aug 02, 2006 | 22.72 | 22.92 | 22.20 | 22.48 | 211,756 | -0.12(-0.53%) |
Aug 01, 2006 | 22.88 | 22.89 | 22.37 | 22.60 | 261,827 | -0.40(-1.75%) |
Jul 31, 2006 | 23.18 | 23.22 | 22.68 | 23.00 | 222,605 | -0.29(-1.26%) |
Jul 28, 2006 | 22.61 | 23.53 | 22.55 | 23.30 | 351,119 | +0.80(+3.56%) |
Jul 27, 2006 | 23.77 | 24.37 | 22.25 | 22.49 | 718,721 | +0.47(+2.13%) |
Jul 26, 2006 | 21.88 | 22.21 | 21.44 | 22.02 | 304,178 | +0.13(+0.59%) |
Jul 25, 2006 | 21.43 | 22.02 | 21.29 | 21.90 | 170,239 | +0.43(+2.01%) |
Jul 24, 2006 | 20.81 | 21.50 | 20.80 | 21.46 | 270,798 | +0.76(+3.66%) |
Jul 21, 2006 | 20.90 | 20.97 | 20.48 | 20.71 | 153,549 | -0.31(-1.46%) |
Jul 20, 2006 | 21.64 | 21.73 | 20.92 | 21.01 | 147,708 | -0.58(-2.71%) |
Jul 19, 2006 | 20.93 | 21.69 | 20.77 | 21.60 | 182,548 | +0.71(+3.42%) |
Jul 18, 2006 | 20.40 | 20.90 | 20.40 | 20.88 | 330,674 | +0.55(+2.71%) |
Jul 17, 2006 | 20.49 | 20.59 | 20.13 | 20.33 | 750,223 | -0.25(-1.23%) |
Jul 14, 2006 | 21.33 | 21.40 | 20.29 | 20.59 | 223,022 | -0.82(-3.83%) |
Jul 13, 2006 | 22.11 | 22.11 | 21.25 | 21.41 | 260,366 | -0.79(-3.54%) |
Jul 12, 2006 | 22.38 | 22.50 | 22.14 | 22.19 | 260,366 | -0.24(-1.07%) |
Jul 11, 2006 | 21.96 | 22.46 | 21.62 | 22.43 | 203,203 | +0.41(+1.85%) |
Jul 10, 2006 | 22.10 | 22.37 | 21.93 | 22.02 | 234,914 | -0.07(-0.33%) |
Jul 07, 2006 | 22.91 | 22.98 | 22.06 | 22.10 | 175,038 | -0.84(-3.68%) |
Jul 06, 2006 | 22.50 | 23.20 | 22.48 | 22.94 | 151,672 | +0.51(+2.29%) |
Jul 05, 2006 | 22.96 | 22.96 | 22.21 | 22.43 | 225,526 | -0.66(-2.84%) |
Jul 03, 2006 | 23.18 | 23.25 | 22.83 | 23.08 | 105,356 | +0.08(+0.33%) |
Jun 30, 2006 | 22.86 | 23.06 | 22.52 | 23.01 | 236,374 | +0.31(+1.37%) |
Jun 29, 2006 | 22.02 | 22.74 | 21.86 | 22.70 | 323,998 | +0.72(+3.29%) |
Jun 28, 2006 | 21.85 | 22.19 | 21.61 | 21.97 | 199,239 | +0.20(+0.90%) |
Jun 27, 2006 | 22.03 | 22.25 | 21.73 | 21.78 | 257,654 | -0.23(-1.02%) |
Jun 26, 2006 | 21.80 | 22.05 | 21.72 | 22.00 | 210,505 | +0.26(+1.21%) |
Jun 23, 2006 | 21.57 | 21.84 | 21.41 | 21.74 | 231,993 | -0.10(-0.44%) |
Jun 22, 2006 | 21.98 | 22.14 | 21.45 | 21.83 | 247,640 | -0.29(-1.30%) |
Jun 21, 2006 | 21.62 | 22.30 | 21.52 | 22.12 | 389,924 | +0.85(+3.99%) |
Jun 20, 2006 | 21.52 | 21.55 | 21.09 | 21.27 | 325,041 | -0.27(-1.27%) |
Jun 19, 2006 | 22.12 | 22.26 | 21.21 | 21.55 | 204,663 | -0.38(-1.73%) |
Jun 16, 2006 | 21.83 | 22.38 | 21.61 | 21.92 | 601,889 | +0.09(+0.42%) |
Jun 15, 2006 | 21.28 | 21.95 | 21.09 | 21.83 | 359,673 | +0.62(+2.94%) |
Jun 14, 2006 | 21.07 | 21.57 | 21.07 | 21.21 | 199,656 | +0.02(+0.09%) |
Jun 13, 2006 | 21.34 | 21.65 | 21.01 | 21.19 | 275,805 | -0.32(-1.47%) |
Jun 12, 2006 | 22.27 | 22.27 | 21.46 | 21.51 | 195,692 | -0.76(-3.42%) |
Jun 09, 2006 | 22.62 | 22.74 | 22.01 | 22.27 | 149,585 | -0.28(-1.25%) |
Jun 08, 2006 | 23.00 | 23.00 | 21.57 | 22.55 | 328,796 | -0.45(-1.94%) |
Jun 07, 2006 | 22.83 | 23.30 | 22.67 | 23.00 | 308,351 | +0.13(+0.57%) |
Jun 06, 2006 | 23.09 | 23.27 | 22.42 | 22.87 | 413,708 | -0.10(-0.44%) |
Jun 05, 2006 | 23.27 | 23.41 | 22.86 | 22.97 | 419,340 | -0.37(-1.60%) |
Jun 02, 2006 | 23.37 | 23.53 | 22.87 | 23.34 | 393,471 | +0.12(+0.50%) |
Jun 01, 2006 | 22.72 | 23.23 | 22.59 | 23.23 | 258,906 | +0.59(+2.60%) |
May 31, 2006 | 23.01 | 23.14 | 22.16 | 22.64 | 477,130 | -0.27(-1.19%) |
May 30, 2006 | 23.02 | 23.25 | 22.89 | 22.91 | 322,746 | -0.12(-0.52%) |
May 26, 2006 | 23.84 | 23.94 | 22.94 | 23.03 | 387,003 | -0.69(-2.91%) |
May 25, 2006 | 23.51 | 23.80 | 23.33 | 23.72 | 150,003 | +0.46(+1.96%) |
May 24, 2006 | 23.27 | 23.44 | 22.37 | 23.27 | 304,387 | -0.04(-0.16%) |
May 23, 2006 | 23.34 | 23.61 | 23.04 | 23.30 | 527,201 | +0.20(+0.85%) |
May 22, 2006 | 23.10 | 23.43 | 22.89 | 23.11 | 377,615 | +0.05(+0.23%) |
May 19, 2006 | 23.35 | 23.63 | 22.89 | 23.06 | 223,022 | -0.42(-1.78%) |
May 18, 2006 | 23.61 | 23.97 | 23.44 | 23.47 | 220,101 | -0.01(-0.04%) |
May 17, 2006 | 23.64 | 24.01 | 23.08 | 23.48 | 241,173 | -0.28(-1.19%) |
May 16, 2006 | 23.99 | 24.30 | 23.62 | 23.76 | 312,523 | -0.20(-0.84%) |
May 15, 2006 | 24.53 | 24.80 | 23.09 | 23.97 | 550,567 | -0.55(-2.25%) |
May 12, 2006 | 24.62 | 26.31 | 24.45 | 24.52 | 1,481,254 | +0.37(+1.55%) |
May 11, 2006 | 24.85 | 25.04 | 24.09 | 24.14 | 300,006 | -0.65(-2.63%) |
May 10, 2006 | 25.30 | 25.30 | 23.94 | 24.80 | 315,235 | -0.40(-1.60%) |
May 09, 2006 | 25.06 | 25.86 | 25.06 | 25.20 | 241,173 | -0.10(-0.40%) |
May 08, 2006 | 24.88 | 25.37 | 24.45 | 25.30 | 210,087 | +0.73(+2.99%) |
May 05, 2006 | 24.21 | 25.16 | 23.92 | 24.57 | 330,257 | +1.63(+7.11%) |
May 04, 2006 | 23.21 | 23.27 | 22.86 | 22.94 | 65,717 | -0.16(-0.69%) |
May 03, 2006 | 23.05 | 23.25 | 22.60 | 23.09 | 142,492 | +0.08(+0.33%) |
May 02, 2006 | 22.98 | 23.10 | 22.38 | 23.02 | 139,780 | +0.11(+0.50%) |
May 01, 2006 | 22.60 | 23.30 | 22.53 | 22.90 | 135,190 | +0.35(+1.53%) |
Apr 28, 2006 | 22.68 | 22.82 | 22.36 | 22.56 | 82,825 | -0.17(-0.76%) |
Apr 27, 2006 | 22.41 | 23.09 | 22.29 | 22.73 | 148,542 | +0.20(+0.89%) |
Apr 26, 2006 | 22.49 | 22.78 | 22.26 | 22.53 | 131,226 | +0.13(+0.60%) |
Apr 25, 2006 | 22.67 | 22.67 | 22.10 | 22.39 | 93,256 | -0.28(-1.23%) |
Apr 24, 2006 | 23.01 | 23.08 | 22.55 | 22.67 | 60,919 | -0.31(-1.36%) |
Apr 21, 2006 | 23.49 | 23.49 | 22.80 | 22.98 | 131,435 | -0.07(-0.29%) |
Apr 20, 2006 | 23.01 | 23.10 | 22.85 | 23.05 | 102,018 | -0.03(-0.12%) |
Apr 19, 2006 | 22.74 | 23.10 | 22.74 | 23.08 | 178,167 | +0.29(+1.26%) |
Apr 18, 2006 | 21.81 | 22.94 | 21.81 | 22.79 | 157,722 | +0.98(+4.51%) |
Apr 17, 2006 | 21.78 | 21.88 | 21.70 | 21.81 | 123,924 | -0.02(-0.09%) |
Apr 13, 2006 | 21.73 | 22.05 | 21.57 | 21.83 | 64,048 | +0.10(+0.44%) |
Apr 12, 2006 | 21.68 | 21.83 | 21.55 | 21.73 | 88,040 | +0.07(+0.31%) |
Apr 11, 2006 | 21.80 | 21.95 | 21.59 | 21.67 | 271,841 | -0.09(-0.40%) |
Apr 10, 2006 | 21.52 | 21.95 | 21.45 | 21.75 | 137,068 | +0.17(+0.80%) |
Apr 07, 2006 | 21.94 | 22.05 | 21.50 | 21.58 | 150,628 | -0.25(-1.14%) |
Apr 06, 2006 | 21.45 | 21.96 | 21.34 | 21.83 | 179,002 | +0.35(+1.65%) |
Apr 05, 2006 | 21.57 | 21.66 | 21.38 | 21.47 | 97,637 | -0.18(-0.82%) |
Apr 04, 2006 | 21.58 | 21.82 | 21.44 | 21.65 | 204,037 | +0.09(+0.40%) |
Apr 03, 2006 | 21.21 | 21.69 | 21.21 | 21.56 | 177,124 | +0.35(+1.65%) |
Mar 31, 2006 | 21.50 | 21.52 | 21.00 | 21.21 | 172,117 | -0.18(-0.85%) |
Mar 30, 2006 | 21.16 | 21.45 | 21.13 | 21.40 | 194,232 | +0.30(+1.41%) |
Mar 29, 2006 | 20.01 | 21.10 | 20.01 | 21.10 | 173,995 | +1.16(+5.82%) |
Mar 28, 2006 | 20.12 | 20.24 | 19.84 | 19.94 | 120,377 | -0.18(-0.88%) |
Mar 27, 2006 | 19.77 | 20.16 | 19.70 | 20.12 | 100,975 | +0.28(+1.40%) |
Mar 24, 2006 | 19.59 | 19.87 | 19.54 | 19.84 | 62,588 | +0.26(+1.32%) |
Mar 23, 2006 | 19.70 | 19.70 | 19.33 | 19.58 | 69,681 | -0.11(-0.58%) |
Mar 22, 2006 | 19.37 | 19.75 | 19.18 | 19.70 | 127,471 | +0.27(+1.41%) |
Mar 21, 2006 | 19.82 | 20.19 | 19.36 | 19.42 | 131,852 | -0.52(-2.60%) |
Mar 20, 2006 | 19.96 | 20.13 | 19.72 | 19.94 | 74,897 | -0.10(-0.48%) |
Mar 17, 2006 | 19.82 | 20.19 | 19.59 | 20.04 | 295,833 | +0.31(+1.58%) |
Mar 16, 2006 | 19.88 | 19.89 | 19.58 | 19.72 | 109,112 | -0.09(-0.44%) |
Mar 15, 2006 | 19.32 | 19.81 | 19.24 | 19.81 | 97,220 | +0.03(+0.15%) |
Mar 14, 2006 | 19.24 | 19.89 | 19.08 | 19.78 | 117,874 | +0.46(+2.41%) |
Mar 13, 2006 | 19.50 | 19.70 | 19.18 | 19.32 | 207,375 | -0.09(-0.47%) |
Mar 10, 2006 | 19.19 | 19.57 | 19.13 | 19.41 | 53,408 | +0.22(+1.15%) |
Mar 09, 2006 | 19.34 | 19.41 | 19.17 | 19.19 | 65,717 | -0.18(-0.92%) |
Mar 08, 2006 | 19.41 | 19.49 | 19.17 | 19.36 | 102,227 | -0.12(-0.61%) |
Mar 07, 2006 | 19.53 | 19.60 | 19.22 | 19.48 | 110,781 | -0.12(-0.61%) |
Mar 06, 2006 | 19.80 | 20.30 | 19.59 | 19.60 | 80,947 | -0.65(-3.20%) |
Mar 03, 2006 | 19.92 | 20.55 | 19.71 | 20.25 | 174,829 | +0.25(+1.25%) |
Mar 02, 2006 | 20.40 | 20.44 | 19.63 | 20.00 | 147,708 | -0.46(-2.25%) |
Mar 01, 2006 | 20.11 | 20.49 | 19.97 | 20.46 | 121,838 | +0.40(+2.01%) |
Feb 28, 2006 | 20.71 | 20.71 | 19.99 | 20.06 | 166,901 | -0.65(-3.13%) |
Feb 27, 2006 | 21.14 | 21.22 | 20.61 | 20.71 | 202,577 | -0.38(-1.80%) |
Feb 24, 2006 | 20.87 | 21.25 | 20.78 | 21.09 | 86,580 | +0.16(+0.78%) |
Feb 23, 2006 | 21.09 | 21.37 | 20.90 | 20.92 | 142,283 | -0.22(-1.02%) |
Feb 22, 2006 | 20.87 | 21.26 | 20.87 | 21.14 | 152,506 | +0.32(+1.54%) |
Feb 21, 2006 | 21.09 | 21.11 | 20.50 | 20.82 | 128,931 | -0.33(-1.56%) |
Feb 17, 2006 | 21.31 | 21.31 | 20.96 | 21.15 | 53,825 | -0.11(-0.52%) |
Feb 16, 2006 | 21.16 | 21.36 | 21.09 | 21.26 | 166,901 | +0.13(+0.61%) |
Feb 15, 2006 | 20.90 | 21.20 | 20.69 | 21.13 | 90,544 | +0.26(+1.24%) |
Feb 14, 2006 | 20.32 | 20.90 | 19.99 | 20.87 | 156,053 | +0.52(+2.54%) |
Feb 13, 2006 | 20.42 | 20.61 | 20.22 | 20.35 | 107,025 | -0.10(-0.49%) |
Feb 10, 2006 | 20.65 | 20.80 | 20.02 | 20.45 | 203,620 | -0.30(-1.43%) |
Feb 09, 2006 | 20.56 | 21.00 | 20.52 | 20.75 | 101,601 | +0.28(+1.36%) |
Feb 08, 2006 | 20.65 | 20.80 | 20.32 | 20.47 | 71,350 | -0.14(-0.67%) |
Feb 07, 2006 | 21.22 | 21.22 | 20.37 | 20.61 | 171,908 | -0.61(-2.87%) |
Feb 06, 2006 | 20.23 | 21.33 | 19.89 | 21.22 | 220,519 | +1.09(+5.40%) |
Feb 03, 2006 | 19.95 | 20.40 | 19.69 | 20.13 | 111,824 | +0.18(+0.89%) |
Feb 02, 2006 | 20.35 | 20.47 | 19.68 | 19.95 | 170,865 | -0.40(-1.96%) |
Feb 01, 2006 | 20.38 | 20.87 | 20.29 | 20.35 | 292,704 | +0.10(+0.47%) |
Jan 31, 2006 | 20.35 | 20.86 | 20.18 | 20.26 | 232,202 | -0.02(-0.09%) |
Jan 30, 2006 | 20.56 | 20.86 | 20.12 | 20.28 | 238,669 | -0.29(-1.40%) |
Jan 27, 2006 | 21.02 | 20.98 | 20.13 | 20.56 | 312,315 | -0.46(-2.17%) |
Jan 26, 2006 | 19.92 | 21.08 | 20.03 | 21.02 | 183,383 | +1.10(+5.54%) |
Jan 25, 2006 | 19.74 | 19.94 | 19.58 | 19.92 | 249,101 | +0.18(+0.90%) |
Jan 24, 2006 | 19.65 | 20.00 | 19.53 | 19.74 | 221,770 | +0.09(+0.44%) |
Jan 23, 2006 | 19.63 | 19.68 | 19.41 | 19.65 | 82,616 | +0.08(+0.42%) |
Jan 20, 2006 | 19.87 | 19.87 | 19.42 | 19.57 | 111,407 | -0.11(-0.54%) |
Jan 19, 2006 | 19.17 | 19.73 | 19.17 | 19.68 | 184,635 | +0.58(+3.01%) |
Jan 18, 2006 | 18.84 | 19.10 | 18.83 | 19.10 | 114,953 | +0.18(+0.94%) |
Jan 17, 2006 | 19.03 | 19.17 | 18.79 | 18.92 | 102,227 | -0.21(-1.10%) |
Jan 13, 2006 | 18.99 | 19.24 | 18.77 | 19.13 | 122,672 | +0.18(+0.94%) |
Jan 12, 2006 | 18.93 | 19.16 | 18.68 | 18.96 | 128,931 | +0.03(+0.15%) |
Jan 11, 2006 | 18.98 | 19.00 | 18.54 | 18.93 | 90,335 | -0.03(-0.15%) |
Jan 10, 2006 | 18.59 | 18.96 | 18.55 | 18.96 | 75,731 | +0.25(+1.33%) |
Jan 09, 2006 | 18.26 | 18.91 | 18.20 | 18.71 | 158,139 | +0.45(+2.44%) |
Jan 06, 2006 | 17.77 | 18.26 | 17.76 | 18.26 | 84,702 | +0.58(+3.31%) |
Jan 05, 2006 | 18.05 | 18.13 | 17.67 | 17.68 | 212,591 | -0.42(-2.30%) |
Jan 04, 2006 | 18.14 | 18.29 | 17.98 | 18.09 | 71,141 | -0.10(-0.53%) |
Jan 03, 2006 | 18.27 | 18.60 | 17.68 | 18.19 | 186,512 | +0.64(+3.66%) |
Dec 30, 2005 | 17.89 | 17.91 | 17.55 | 17.55 | 57,581 | -0.45(-2.50%) |
Dec 29, 2005 | 17.87 | 18.11 | 17.76 | 18.00 | 64,674 | +0.12(+0.70%) |
Dec 28, 2005 | 17.78 | 17.93 | 17.65 | 17.87 | 55,077 | +0.19(+1.06%) |
Dec 27, 2005 | 18.59 | 18.60 | 17.69 | 17.69 | 147,082 | -0.86(-4.65%) |
Dec 23, 2005 | 18.07 | 18.58 | 18.06 | 18.55 | 78,235 | +0.50(+2.79%) |
Dec 22, 2005 | 17.90 | 18.11 | 17.88 | 18.05 | 112,658 | +0.23(+1.29%) |
Dec 21, 2005 | 17.69 | 17.87 | 17.54 | 17.82 | 122,464 | +0.20(+1.12%) |
Dec 20, 2005 | 17.64 | 17.73 | 17.54 | 17.62 | 137,276 | +0.02(+0.14%) |
Dec 19, 2005 | 17.78 | 17.95 | 17.54 | 17.60 | 172,534 | -0.12(-0.70%) |
Dec 16, 2005 | 18.19 | 18.38 | 17.72 | 17.72 | 296,876 | -0.39(-2.17%) |
Dec 15, 2005 | 18.86 | 18.86 | 18.03 | 18.11 | 117,457 | -0.70(-3.72%) |
Dec 14, 2005 | 18.79 | 19.22 | 18.75 | 18.81 | 45,480 | +0.07(+0.38%) |
Dec 13, 2005 | 18.76 | 18.94 | 18.29 | 18.74 | 73,019 | -0.01(-0.08%) |
Dec 12, 2005 | 18.81 | 19.20 | 18.61 | 18.76 | 92,004 | -0.05(-0.28%) |
Dec 09, 2005 | 19.01 | 19.20 | 18.72 | 18.81 | 90,335 | -0.20(-1.03%) |
Dec 08, 2005 | 18.89 | 19.32 | 18.72 | 19.01 | 350,702 | +0.19(+1.02%) |
Dec 07, 2005 | 18.84 | 18.93 | 18.60 | 18.81 | 118,500 | -0.02(-0.13%) |
Dec 06, 2005 | 18.65 | 19.01 | 18.56 | 18.84 | 133,730 | +0.31(+1.68%) |
Dec 05, 2005 | 18.39 | 18.53 | 18.18 | 18.53 | 98,889 | +0.07(+0.36%) |
Dec 02, 2005 | 18.69 | 18.86 | 18.31 | 18.46 | 203,620 | -0.18(-0.98%) |
Dec 01, 2005 | 18.29 | 18.74 | 18.20 | 18.64 | 159,182 | +0.45(+2.48%) |
Nov 30, 2005 | 17.59 | 18.19 | 17.52 | 18.19 | 393,888 | +0.74(+4.26%) |
Nov 29, 2005 | 17.45 | 17.54 | 17.35 | 17.45 | 64,674 | +0.10(+0.58%) |
Nov 28, 2005 | 17.53 | 17.53 | 17.11 | 17.35 | 128,097 | -0.14(-0.79%) |
Nov 25, 2005 | 17.66 | 17.66 | 17.36 | 17.49 | 12,517 | -0.14(-0.82%) |
Nov 23, 2005 | 17.52 | 17.80 | 17.41 | 17.63 | 80,321 | +0.06(+0.35%) |
Nov 22, 2005 | 17.43 | 17.64 | 17.20 | 17.57 | 111,824 | +0.14(+0.83%) |
Nov 21, 2005 | 17.16 | 17.46 | 17.16 | 17.42 | 133,312 | +0.44(+2.57%) |
Nov 18, 2005 | 16.96 | 17.07 | 16.64 | 16.99 | 109,320 | +0.12(+0.74%) |
Nov 17, 2005 | 16.51 | 16.87 | 16.39 | 16.86 | 75,523 | +0.42(+2.57%) |
Nov 16, 2005 | 16.44 | 16.53 | 16.24 | 16.44 | 97,011 | +0.01(+0.09%) |
Nov 15, 2005 | 16.78 | 16.92 | 16.23 | 16.43 | 160,017 | -0.41(-2.42%) |
Nov 14, 2005 | 17.18 | 17.18 | 16.70 | 16.83 | 52,574 | -0.28(-1.63%) |
Nov 11, 2005 | 17.54 | 17.61 | 16.96 | 17.11 | 48,401 | -0.36(-2.08%) |
Nov 10, 2005 | 16.97 | 17.48 | 16.39 | 17.48 | 172,743 | +0.46(+2.70%) |
Nov 09, 2005 | 17.13 | 17.28 | 16.83 | 17.02 | 76,566 | +0.00(+0.03%) |
Nov 08, 2005 | 17.14 | 17.14 | 16.61 | 17.01 | 76,983 | -0.19(-1.09%) |
Nov 07, 2005 | 17.45 | 17.56 | 17.11 | 17.20 | 107,443 | -0.30(-1.70%) |
Nov 04, 2005 | 17.02 | 17.51 | 17.02 | 17.50 | 102,853 | +0.55(+3.22%) |
Nov 03, 2005 | 17.02 | 17.58 | 16.87 | 16.95 | 213,008 | -0.01(-0.08%) |
Nov 02, 2005 | 16.49 | 17.23 | 16.49 | 16.96 | 95,968 | +0.51(+3.09%) |
Nov 01, 2005 | 16.82 | 16.82 | 16.31 | 16.46 | 124,967 | -0.24(-1.46%) |
Oct 31, 2005 | 16.54 | 16.93 | 16.24 | 16.70 | 159,182 | +0.23(+1.43%) |
Oct 28, 2005 | 15.93 | 16.72 | 15.90 | 16.46 | 277,265 | +0.56(+3.53%) |
Oct 27, 2005 | 16.63 | 16.63 | 15.87 | 15.90 | 225,317 | -0.76(-4.57%) |
Oct 26, 2005 | 16.73 | 17.10 | 16.54 | 16.67 | 130,809 | -0.15(-0.91%) |
Oct 25, 2005 | 17.18 | 17.23 | 16.69 | 16.82 | 112,032 | -0.41(-2.39%) |
Oct 24, 2005 | 17.16 | 17.50 | 17.10 | 17.23 | 196,944 | +0.12(+0.70%) |
Oct 21, 2005 | 17.50 | 17.50 | 17.04 | 17.11 | 104,105 | -0.31(-1.79%) |
Oct 20, 2005 | 18.07 | 18.10 | 17.30 | 17.42 | 87,206 | -0.62(-3.43%) |
Oct 19, 2005 | 17.12 | 18.04 | 16.83 | 18.04 | 91,587 | +0.90(+5.26%) |
Oct 18, 2005 | 17.45 | 17.58 | 17.02 | 17.14 | 112,450 | -0.40(-2.29%) |
Oct 17, 2005 | 17.47 | 17.57 | 16.99 | 17.54 | 72,185 | +0.00(+0.00%) |
Oct 14, 2005 | 17.48 | 17.62 | 17.15 | 17.54 | 70,516 | +0.18(+1.05%) |
Oct 13, 2005 | 17.35 | 17.53 | 16.98 | 17.36 | 114,119 | -0.01(-0.08%) |
Oct 12, 2005 | 17.57 | 17.64 | 17.11 | 17.38 | 82,616 | -0.10(-0.55%) |
Oct 11, 2005 | 18.21 | 18.21 | 17.40 | 17.47 | 119,960 | -0.70(-3.83%) |
Oct 10, 2005 | 18.22 | 18.37 | 17.95 | 18.17 | 107,651 | +0.04(+0.21%) |
Oct 07, 2005 | 18.14 | 18.26 | 17.99 | 18.13 | 93,882 | +0.05(+0.29%) |
Oct 06, 2005 | 17.93 | 18.21 | 17.78 | 18.08 | 123,507 | +0.19(+1.07%) |
Oct 05, 2005 | 18.38 | 18.55 | 17.88 | 17.88 | 146,456 | -0.38(-2.07%) |
Oct 04, 2005 | 18.45 | 18.45 | 18.15 | 18.26 | 129,766 | -0.10(-0.52%) |
Oct 03, 2005 | 17.88 | 18.40 | 17.88 | 18.36 | 183,383 | +0.54(+3.04%) |
Sep 30, 2005 | 17.60 | 17.85 | 17.47 | 17.82 | 66,134 | +0.26(+1.50%) |
Sep 29, 2005 | 17.47 | 17.56 | 17.09 | 17.55 | 92,421 | +0.10(+0.55%) |
Sep 28, 2005 | 17.38 | 17.81 | 17.08 | 17.46 | 102,853 | +0.14(+0.83%) |
Sep 27, 2005 | 17.12 | 17.59 | 16.94 | 17.31 | 161,686 | +0.12(+0.70%) |
Sep 26, 2005 | 17.73 | 18.12 | 16.62 | 17.19 | 320,660 | +0.03(+0.17%) |
Sep 23, 2005 | 17.16 | 17.16 | 16.61 | 17.16 | 103,896 | +0.25(+1.50%) |
Sep 22, 2005 | 17.02 | 17.20 | 16.86 | 16.91 | 160,851 | -0.15(-0.90%) |
Sep 21, 2005 | 16.97 | 17.24 | 16.80 | 17.06 | 151,046 | +0.05(+0.31%) |
Sep 20, 2005 | 17.30 | 17.58 | 17.01 | 17.01 | 141,240 | -0.22(-1.28%) |
Sep 19, 2005 | 17.96 | 17.96 | 17.22 | 17.23 | 82,616 | -0.73(-4.08%) |
Sep 16, 2005 | 18.04 | 18.05 | 17.85 | 17.96 | 278,517 | -0.01(-0.05%) |
Sep 15, 2005 | 18.03 | 18.10 | 17.92 | 17.97 | 214,886 | -0.07(-0.37%) |
Sep 14, 2005 | 18.08 | 18.08 | 17.87 | 18.04 | 138,319 | +0.04(+0.21%) |
Sep 13, 2005 | 18.02 | 18.31 | 17.79 | 18.00 | 102,018 | -0.11(-0.61%) |
Sep 12, 2005 | 18.19 | 18.40 | 18.03 | 18.11 | 93,256 | -0.05(-0.29%) |
Sep 09, 2005 | 18.24 | 18.24 | 18.11 | 18.17 | 72,393 | -0.04(-0.24%) |
Sep 08, 2005 | 18.42 | 18.48 | 17.98 | 18.21 | 135,607 | -0.30(-1.63%) |
Sep 07, 2005 | 18.79 | 18.80 | 18.38 | 18.51 | 114,745 | -0.37(-1.98%) |
Sep 06, 2005 | 18.89 | 19.03 | 18.73 | 18.89 | 73,019 | +0.07(+0.38%) |
Sep 02, 2005 | 18.98 | 19.15 | 18.58 | 18.81 | 155,636 | -0.22(-1.13%) |