Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.61 | 39.72 | 36.38 | 39.63 | 9,028,253 | +3.04(+8.31%) |
Jul 28, 2006 | 36.83 | 37.73 | 36.00 | 36.59 | 5,720,769 | -0.24(-0.65%) |
Jul 27, 2006 | 35.98 | 37.40 | 34.98 | 36.83 | 17,500,036 | +6.83(+22.77%) |
Jul 26, 2006 | 32.10 | 32.10 | 30.00 | 30.00 | 8,217,472 | -1.98(-6.19%) |
Jul 25, 2006 | 31.56 | 32.15 | 30.65 | 31.98 | 3,829,111 | +0.68(+2.17%) |
Jul 24, 2006 | 29.89 | 31.54 | 29.54 | 31.30 | 3,634,546 | +1.80(+6.10%) |
Jul 21, 2006 | 31.30 | 31.20 | 29.28 | 29.50 | 4,905,857 | -1.80(-5.75%) |
Jul 20, 2006 | 32.98 | 33.14 | 31.20 | 31.30 | 2,928,755 | -1.65(-5.01%) |
Jul 19, 2006 | 33.10 | 33.75 | 32.42 | 32.95 | 3,302,432 | +0.03(+0.09%) |
Jul 18, 2006 | 32.59 | 33.13 | 31.12 | 32.92 | 3,719,116 | +0.53(+1.64%) |
Jul 17, 2006 | 32.71 | 33.51 | 31.89 | 32.39 | 3,183,769 | -0.15(-0.46%) |
Jul 14, 2006 | 31.31 | 32.70 | 30.81 | 32.54 | 4,264,256 | +1.28(+4.09%) |
Jul 13, 2006 | 30.48 | 33.13 | 30.18 | 31.26 | 5,230,648 | -0.09(-0.29%) |
Jul 12, 2006 | 33.00 | 33.00 | 30.88 | 31.35 | 4,883,412 | -1.81(-5.46%) |
Jul 11, 2006 | 32.70 | 33.21 | 31.11 | 33.16 | 6,718,845 | +0.14(+0.42%) |
Jul 10, 2006 | 35.49 | 35.56 | 32.39 | 33.02 | 4,220,171 | -2.23(-6.33%) |
Jul 07, 2006 | 35.20 | 35.95 | 34.61 | 35.25 | 1,861,053 | -0.16(-0.45%) |
Jul 06, 2006 | 35.64 | 35.64 | 35.05 | 35.41 | 2,088,988 | +0.02(+0.06%) |
Jul 05, 2006 | 36.50 | 37.40 | 35.28 | 35.39 | 3,402,572 | -1.29(-3.52%) |
Jul 03, 2006 | 36.11 | 37.14 | 36.11 | 36.68 | 1,597,908 | +0.49(+1.35%) |
Jun 30, 2006 | 35.98 | 36.25 | 35.39 | 36.19 | 3,300,319 | +0.34(+0.95%) |
Jun 29, 2006 | 33.81 | 36.05 | 33.54 | 35.85 | 3,875,000 | +2.39(+7.14%) |
Jun 28, 2006 | 33.65 | 33.75 | 32.11 | 33.46 | 4,396,779 | -0.31(-0.92%) |
Jun 27, 2006 | 35.44 | 35.44 | 33.58 | 33.77 | 2,357,028 | -1.50(-4.25%) |
Jun 26, 2006 | 34.76 | 35.59 | 34.11 | 35.27 | 2,562,000 | +0.75(+2.17%) |
Jun 23, 2006 | 33.31 | 35.00 | 32.95 | 34.52 | 2,976,349 | +1.27(+3.82%) |
Jun 22, 2006 | 33.43 | 33.90 | 32.65 | 33.25 | 2,412,632 | -0.28(-0.84%) |
Jun 21, 2006 | 31.34 | 33.80 | 31.34 | 33.53 | 4,096,965 | +2.18(+6.95%) |
Jun 20, 2006 | 30.10 | 31.77 | 30.06 | 31.35 | 2,572,872 | +1.22(+4.05%) |
Jun 19, 2006 | 31.09 | 31.35 | 29.90 | 30.13 | 2,364,404 | -0.76(-2.46%) |
Jun 16, 2006 | 31.59 | 32.00 | 30.68 | 30.89 | 2,908,302 | -0.87(-2.74%) |
Jun 15, 2006 | 29.13 | 31.88 | 29.11 | 31.76 | 6,011,361 | +3.15(+11.01%) |
Jun 14, 2006 | 27.56 | 28.81 | 27.36 | 28.61 | 4,031,060 | +1.10(+4.00%) |
Jun 13, 2006 | 28.45 | 28.69 | 27.14 | 27.51 | 5,856,459 | -0.99(-3.47%) |
Jun 12, 2006 | 29.92 | 30.00 | 28.29 | 28.50 | 3,581,399 | -1.50(-5.00%) |
Jun 09, 2006 | 30.19 | 30.97 | 29.75 | 30.00 | 3,224,833 | +0.28(+0.94%) |
Jun 08, 2006 | 29.81 | 29.95 | 28.27 | 29.72 | 4,756,025 | -0.38(-1.26%) |
Jun 07, 2006 | 30.44 | 30.99 | 30.02 | 30.10 | 1,757,479 | -0.34(-1.12%) |
Jun 06, 2006 | 30.40 | 30.98 | 29.69 | 30.44 | 3,307,074 | +0.18(+0.59%) |
Jun 05, 2006 | 31.52 | 31.91 | 30.12 | 30.26 | 3,290,577 | -1.08(-3.45%) |
Jun 02, 2006 | 32.35 | 33.00 | 31.00 | 31.34 | 3,644,190 | -0.76(-2.37%) |
Jun 01, 2006 | 31.32 | 32.10 | 31.00 | 32.10 | 2,899,127 | +0.81(+2.59%) |
May 31, 2006 | 30.55 | 31.50 | 30.24 | 31.29 | 7,363,069 | +0.59(+1.92%) |
May 30, 2006 | 31.20 | 31.85 | 30.08 | 30.70 | 4,024,382 | -0.97(-3.06%) |
May 26, 2006 | 32.29 | 32.49 | 31.00 | 31.67 | 2,743,194 | -0.65(-2.01%) |
May 25, 2006 | 30.06 | 32.33 | 29.80 | 32.32 | 6,126,210 | +2.80(+9.49%) |
May 24, 2006 | 31.29 | 31.53 | 28.40 | 29.52 | 7,122,160 | -1.63(-5.23%) |
May 23, 2006 | 32.32 | 32.60 | 31.00 | 31.15 | 3,731,480 | -0.35(-1.11%) |
May 22, 2006 | 33.59 | 33.74 | 30.09 | 31.50 | 7,067,282 | -2.64(-7.73%) |
May 19, 2006 | 32.67 | 34.75 | 32.64 | 34.14 | 5,366,995 | +1.58(+4.85%) |
May 18, 2006 | 32.00 | 33.00 | 32.00 | 32.56 | 5,083,804 | +0.53(+1.65%) |
May 17, 2006 | 32.47 | 32.55 | 31.22 | 32.03 | 3,569,606 | -0.52(-1.60%) |
May 16, 2006 | 32.69 | 32.75 | 32.24 | 32.55 | 3,672,303 | +0.09(+0.28%) |
May 15, 2006 | 33.83 | 34.06 | 31.73 | 32.46 | 5,291,213 | -1.93(-5.61%) |
May 12, 2006 | 34.58 | 34.71 | 33.26 | 34.39 | 4,478,113 | -0.45(-1.29%) |
May 11, 2006 | 36.40 | 36.44 | 34.63 | 34.84 | 3,275,991 | -1.12(-3.11%) |
May 10, 2006 | 36.42 | 36.69 | 35.60 | 35.96 | 2,782,460 | -0.43(-1.18%) |
May 09, 2006 | 36.20 | 36.94 | 35.78 | 36.39 | 3,380,048 | +0.37(+1.03%) |
May 08, 2006 | 35.71 | 36.45 | 35.45 | 36.02 | 3,148,778 | +0.83(+2.36%) |
May 05, 2006 | 34.16 | 35.27 | 33.80 | 35.19 | 2,431,075 | +1.26(+3.71%) |
May 04, 2006 | 34.56 | 35.20 | 33.77 | 33.93 | 2,314,490 | -0.69(-1.99%) |
May 03, 2006 | 34.61 | 35.20 | 34.34 | 34.62 | 1,791,631 | +0.17(+0.49%) |
May 02, 2006 | 35.45 | 35.89 | 34.34 | 34.45 | 1,943,835 | -0.73(-2.08%) |
May 01, 2006 | 33.65 | 35.37 | 33.63 | 35.18 | 3,549,783 | +1.49(+4.42%) |
Apr 28, 2006 | 34.35 | 34.41 | 33.37 | 33.69 | 3,132,900 | -0.46(-1.35%) |
Apr 27, 2006 | 32.96 | 34.94 | 31.15 | 34.15 | 7,764,220 | +0.81(+2.43%) |
Apr 26, 2006 | 33.99 | 34.00 | 33.05 | 33.34 | 6,057,701 | -0.64(-1.88%) |
Apr 25, 2006 | 34.25 | 34.33 | 33.69 | 33.98 | 2,762,660 | +0.00(+0.00%) |
Apr 24, 2006 | 34.00 | 34.57 | 33.44 | 33.98 | 2,578,223 | +0.14(+0.41%) |
Apr 21, 2006 | 32.96 | 34.08 | 32.92 | 33.84 | 2,859,679 | +0.83(+2.51%) |
Apr 20, 2006 | 33.49 | 34.62 | 32.78 | 33.01 | 3,437,606 | -0.41(-1.23%) |
Apr 19, 2006 | 32.71 | 33.83 | 32.47 | 33.42 | 7,581,775 | +0.87(+2.67%) |
Apr 18, 2006 | 31.16 | 32.62 | 30.91 | 32.55 | 3,173,003 | +1.64(+5.31%) |
Apr 17, 2006 | 31.02 | 31.28 | 30.76 | 30.91 | 1,534,785 | -0.15(-0.48%) |
Apr 13, 2006 | 30.97 | 31.42 | 30.75 | 31.06 | 1,672,556 | +0.08(+0.26%) |
Apr 12, 2006 | 31.21 | 32.40 | 30.61 | 30.98 | 4,985,627 | -0.23(-0.74%) |
Apr 11, 2006 | 30.19 | 31.57 | 30.10 | 31.21 | 5,062,660 | +1.18(+3.93%) |
Apr 10, 2006 | 31.06 | 31.17 | 29.98 | 30.03 | 3,573,373 | -0.86(-2.78%) |
Apr 07, 2006 | 31.90 | 31.98 | 30.80 | 30.89 | 2,043,301 | -0.90(-2.83%) |
Apr 06, 2006 | 31.60 | 32.03 | 31.40 | 31.79 | 2,538,942 | +0.01(+0.03%) |
Apr 05, 2006 | 32.00 | 32.18 | 31.33 | 31.78 | 3,371,244 | -0.15(-0.47%) |
Apr 04, 2006 | 32.95 | 33.39 | 31.65 | 31.93 | 3,801,390 | -1.26(-3.80%) |
Apr 03, 2006 | 33.15 | 33.98 | 32.89 | 33.19 | 4,423,912 | +0.30(+0.91%) |
Mar 31, 2006 | 31.50 | 33.17 | 31.42 | 32.89 | 7,800,205 | +2.12(+6.89%) |
Mar 30, 2006 | 31.55 | 31.98 | 30.51 | 30.77 | 3,206,225 | -0.65(-2.07%) |
Mar 29, 2006 | 29.28 | 32.02 | 29.08 | 31.42 | 8,126,676 | +2.46(+8.49%) |
Mar 28, 2006 | 29.30 | 29.39 | 28.84 | 28.96 | 1,894,569 | -0.26(-0.89%) |
Mar 27, 2006 | 28.60 | 29.22 | 28.60 | 29.22 | 2,472,868 | +0.63(+2.20%) |
Mar 24, 2006 | 28.73 | 28.90 | 28.18 | 28.59 | 1,622,255 | -0.09(-0.31%) |
Mar 23, 2006 | 29.09 | 29.18 | 28.56 | 28.68 | 1,746,400 | -0.06(-0.21%) |
Mar 22, 2006 | 29.04 | 29.20 | 28.60 | 28.74 | 3,644,700 | -0.34(-1.17%) |
Mar 21, 2006 | 28.91 | 29.20 | 28.61 | 29.08 | 2,664,742 | +0.09(+0.31%) |
Mar 20, 2006 | 28.77 | 29.49 | 28.37 | 28.99 | 3,364,036 | +0.57(+2.01%) |
Mar 17, 2006 | 27.27 | 28.46 | 26.80 | 28.42 | 2,320,523 | +1.23(+4.52%) |
Mar 16, 2006 | 27.60 | 28.44 | 27.15 | 27.19 | 2,627,756 | -0.13(-0.48%) |
Mar 15, 2006 | 26.30 | 27.38 | 26.20 | 27.32 | 2,335,905 | +1.06(+4.04%) |
Mar 14, 2006 | 25.68 | 26.30 | 25.40 | 26.26 | 1,265,702 | +0.89(+3.51%) |
Mar 13, 2006 | 25.76 | 26.23 | 25.30 | 25.37 | 998,859 | -0.16(-0.63%) |
Mar 10, 2006 | 25.10 | 25.61 | 25.02 | 25.53 | 1,234,060 | +0.24(+0.95%) |
Mar 09, 2006 | 25.12 | 25.90 | 25.12 | 25.29 | 1,110,313 | +0.11(+0.44%) |
Mar 08, 2006 | 25.16 | 25.45 | 24.96 | 25.18 | 1,996,714 | -0.05(-0.20%) |
Mar 07, 2006 | 25.80 | 25.87 | 24.96 | 25.23 | 2,505,644 | -0.77(-2.96%) |
Mar 06, 2006 | 26.30 | 26.71 | 25.90 | 26.00 | 1,616,000 | -0.11(-0.42%) |
Mar 03, 2006 | 26.30 | 26.34 | 25.78 | 26.11 | 2,102,510 | +0.02(+0.08%) |
Mar 02, 2006 | 26.48 | 27.69 | 25.87 | 26.09 | 4,713,102 | -0.92(-3.41%) |
Mar 01, 2006 | 26.64 | 27.05 | 26.52 | 27.01 | 1,913,036 | +0.51(+1.92%) |
Feb 28, 2006 | 26.39 | 26.75 | 25.60 | 26.50 | 2,062,828 | +0.11(+0.42%) |
Feb 27, 2006 | 27.08 | 27.09 | 26.30 | 26.39 | 2,132,269 | -0.69(-2.55%) |
Feb 24, 2006 | 27.00 | 27.19 | 26.86 | 27.08 | 1,220,695 | +0.02(+0.07%) |
Feb 23, 2006 | 26.64 | 27.36 | 26.39 | 27.06 | 2,990,239 | -0.25(-0.92%) |
Feb 22, 2006 | 27.30 | 27.45 | 26.91 | 27.31 | 2,156,755 | +0.61(+2.28%) |
Feb 21, 2006 | 26.99 | 27.00 | 26.67 | 26.70 | 1,812,414 | -0.02(-0.07%) |
Feb 17, 2006 | 26.85 | 26.93 | 26.39 | 26.72 | 1,852,393 | +0.05(+0.19%) |
Feb 16, 2006 | 26.47 | 26.85 | 25.85 | 26.67 | 2,570,700 | +0.90(+3.49%) |
Feb 15, 2006 | 24.93 | 26.19 | 24.90 | 25.77 | 2,803,143 | +0.67(+2.67%) |
Feb 14, 2006 | 25.00 | 25.33 | 24.74 | 25.10 | 2,056,078 | +0.17(+0.68%) |
Feb 13, 2006 | 25.40 | 25.52 | 24.52 | 24.93 | 2,820,206 | -0.61(-2.39%) |
Feb 10, 2006 | 26.67 | 26.68 | 25.28 | 25.54 | 4,803,414 | -0.47(-1.81%) |
Feb 09, 2006 | 24.99 | 27.59 | 24.76 | 26.01 | 16,062,570 | +4.01(+18.23%) |
Feb 08, 2006 | 22.48 | 22.48 | 21.75 | 22.00 | 3,962,941 | -0.12(-0.54%) |
Feb 07, 2006 | 21.95 | 22.44 | 21.84 | 22.12 | 2,596,750 | +0.17(+0.77%) |
Feb 06, 2006 | 21.89 | 22.19 | 21.81 | 21.95 | 1,460,699 | +0.12(+0.55%) |
Feb 03, 2006 | 21.62 | 21.91 | 20.49 | 21.83 | 2,991,585 | +0.34(+1.58%) |
Feb 02, 2006 | 21.87 | 22.54 | 21.41 | 21.49 | 2,751,403 | -0.35(-1.60%) |
Feb 01, 2006 | 21.71 | 21.94 | 21.54 | 21.84 | 1,683,916 | -0.04(-0.18%) |
Jan 31, 2006 | 22.31 | 22.42 | 21.53 | 21.88 | 2,529,378 | -0.41(-1.84%) |
Jan 30, 2006 | 22.52 | 22.90 | 22.15 | 22.29 | 1,305,187 | -0.10(-0.45%) |
Jan 27, 2006 | 22.38 | 22.94 | 22.25 | 22.39 | 1,940,541 | +0.01(+0.04%) |
Jan 26, 2006 | 22.73 | 22.73 | 22.25 | 22.38 | 1,936,638 | -0.02(-0.09%) |
Jan 25, 2006 | 23.19 | 23.25 | 22.22 | 22.40 | 1,376,712 | -0.57(-2.48%) |
Jan 24, 2006 | 22.80 | 23.21 | 22.67 | 22.97 | 1,491,801 | +0.43(+1.91%) |
Jan 23, 2006 | 22.92 | 23.05 | 22.27 | 22.54 | 1,429,819 | -0.17(-0.75%) |
Jan 20, 2006 | 23.85 | 23.86 | 22.45 | 22.71 | 2,298,700 | -0.97(-4.10%) |
Jan 19, 2006 | 23.50 | 24.14 | 23.26 | 23.68 | 3,117,946 | +0.77(+3.36%) |
Jan 18, 2006 | 21.98 | 23.00 | 21.68 | 22.91 | 1,842,896 | +0.33(+1.46%) |
Jan 17, 2006 | 22.59 | 22.78 | 22.35 | 22.58 | 1,380,176 | -0.22(-0.96%) |
Jan 13, 2006 | 23.11 | 23.39 | 22.73 | 22.80 | 2,001,570 | -0.13(-0.57%) |
Jan 12, 2006 | 23.00 | 23.97 | 22.81 | 22.93 | 2,452,000 | +0.01(+0.04%) |
Jan 11, 2006 | 23.00 | 23.29 | 22.59 | 22.92 | 1,945,320 | -0.09(-0.39%) |
Jan 10, 2006 | 21.96 | 23.10 | 21.80 | 23.01 | 3,550,259 | +0.88(+3.98%) |
Jan 09, 2006 | 22.59 | 22.65 | 21.96 | 22.13 | 1,921,224 | -0.34(-1.51%) |
Jan 06, 2006 | 21.68 | 22.69 | 21.68 | 22.47 | 3,321,755 | +0.87(+4.03%) |
Jan 05, 2006 | 21.35 | 21.73 | 20.82 | 21.60 | 3,206,157 | +0.28(+1.31%) |
Jan 04, 2006 | 20.90 | 21.58 | 20.77 | 21.32 | 3,374,896 | +0.52(+2.50%) |
Jan 03, 2006 | 20.00 | 20.94 | 19.57 | 20.80 | 3,352,881 | +0.87(+4.37%) |
Dec 30, 2005 | 20.05 | 20.09 | 19.77 | 19.93 | 850,055 | -0.07(-0.35%) |
Dec 29, 2005 | 20.38 | 20.47 | 19.94 | 20.00 | 1,029,393 | -0.30(-1.48%) |
Dec 28, 2005 | 20.37 | 20.43 | 20.07 | 20.30 | 906,300 | +0.03(+0.15%) |
Dec 27, 2005 | 20.09 | 20.39 | 20.03 | 20.27 | 822,600 | +0.17(+0.85%) |
Dec 23, 2005 | 20.48 | 20.50 | 20.06 | 20.10 | 620,983 | -0.33(-1.62%) |
Dec 22, 2005 | 20.23 | 20.44 | 20.05 | 20.43 | 713,050 | +0.38(+1.90%) |
Dec 21, 2005 | 19.94 | 20.19 | 19.84 | 20.05 | 1,598,063 | +0.39(+1.98%) |
Dec 20, 2005 | 19.40 | 19.76 | 19.02 | 19.66 | 2,491,415 | +0.18(+0.92%) |
Dec 19, 2005 | 20.32 | 20.80 | 19.41 | 19.48 | 2,768,115 | -1.06(-5.16%) |
Dec 16, 2005 | 20.74 | 20.77 | 20.30 | 20.54 | 1,230,247 | -0.05(-0.24%) |
Dec 15, 2005 | 20.72 | 20.79 | 20.30 | 20.59 | 1,287,377 | -0.13(-0.63%) |
Dec 14, 2005 | 20.37 | 20.78 | 20.15 | 20.72 | 2,442,588 | +0.45(+2.22%) |
Dec 13, 2005 | 20.01 | 21.07 | 19.75 | 20.27 | 5,226,585 | -0.90(-4.25%) |
Dec 12, 2005 | 21.73 | 21.89 | 20.80 | 21.17 | 3,791,051 | -0.62(-2.85%) |
Dec 09, 2005 | 21.95 | 22.25 | 21.55 | 21.79 | 2,322,024 | -0.06(-0.27%) |
Dec 08, 2005 | 21.80 | 21.95 | 21.25 | 21.85 | 2,293,958 | +0.20(+0.90%) |
Dec 07, 2005 | 21.75 | 21.95 | 21.40 | 21.66 | 2,156,259 | +0.10(+0.44%) |
Dec 06, 2005 | 21.07 | 21.73 | 21.02 | 21.56 | 3,428,238 | +0.55(+2.62%) |
Dec 05, 2005 | 20.81 | 21.13 | 20.71 | 21.01 | 1,886,329 | +0.13(+0.62%) |
Dec 02, 2005 | 21.08 | 21.12 | 20.38 | 20.88 | 2,082,458 | -0.17(-0.81%) |
Dec 01, 2005 | 20.10 | 21.05 | 20.10 | 21.05 | 3,810,560 | +1.09(+5.46%) |
Nov 30, 2005 | 19.92 | 20.02 | 19.56 | 19.96 | 2,447,176 | +0.20(+1.01%) |
Nov 29, 2005 | 19.64 | 20.23 | 19.40 | 19.76 | 2,184,415 | +0.01(+0.05%) |
Nov 28, 2005 | 20.58 | 20.75 | 19.48 | 19.75 | 3,920,626 | -0.75(-3.66%) |
Nov 25, 2005 | 19.81 | 20.90 | 19.69 | 20.50 | 2,403,994 | +0.82(+4.17%) |
Nov 23, 2005 | 19.22 | 20.13 | 19.17 | 19.68 | 5,759,003 | +0.47(+2.45%) |
Nov 22, 2005 | 17.52 | 19.36 | 17.36 | 19.21 | 13,499,658 | +2.16(+12.67%) |
Nov 21, 2005 | 16.80 | 17.15 | 16.53 | 17.05 | 1,891,883 | +0.06(+0.35%) |
Nov 18, 2005 | 17.06 | 17.09 | 16.91 | 16.99 | 1,311,164 | +0.00(+0.00%) |
Nov 17, 2005 | 17.07 | 17.19 | 16.87 | 16.99 | 1,626,444 | +0.03(+0.18%) |
Nov 16, 2005 | 17.06 | 17.10 | 16.83 | 16.96 | 740,404 | +0.00(+0.00%) |
Nov 15, 2005 | 17.39 | 17.47 | 16.81 | 16.96 | 1,788,483 | -0.40(-2.30%) |
Nov 14, 2005 | 17.27 | 17.65 | 17.15 | 17.36 | 5,095,840 | +0.34(+2.00%) |
Nov 11, 2005 | 16.89 | 17.07 | 16.89 | 17.02 | 2,161,910 | +0.09(+0.53%) |
Nov 10, 2005 | 16.75 | 17.00 | 16.60 | 16.93 | 1,401,725 | +0.25(+1.50%) |
Nov 09, 2005 | 16.37 | 16.68 | 16.07 | 16.68 | 2,463,757 | +0.26(+1.58%) |
Nov 08, 2005 | 16.69 | 16.69 | 16.30 | 16.42 | 1,672,930 | -0.27(-1.62%) |
Nov 07, 2005 | 17.23 | 17.23 | 16.61 | 16.69 | 1,958,151 | +0.00(+0.00%) |
Nov 04, 2005 | 16.56 | 16.82 | 16.51 | 16.69 | 1,456,711 | +0.10(+0.60%) |
Nov 03, 2005 | 16.50 | 16.63 | 16.45 | 16.59 | 2,198,987 | +0.14(+0.85%) |
Nov 02, 2005 | 16.60 | 16.69 | 16.41 | 16.45 | 2,277,302 | -0.25(-1.50%) |
Nov 01, 2005 | 16.92 | 17.00 | 16.45 | 16.70 | 6,269,956 | -0.64(-3.69%) |
Oct 31, 2005 | 16.86 | 17.46 | 16.79 | 17.34 | 3,800,543 | +0.50(+2.97%) |
Oct 28, 2005 | 16.69 | 16.98 | 16.10 | 16.84 | 2,712,942 | +0.21(+1.26%) |
Oct 27, 2005 | 16.99 | 17.00 | 16.52 | 16.63 | 1,296,276 | -0.26(-1.54%) |
Oct 26, 2005 | 17.05 | 17.10 | 16.42 | 16.89 | 4,757,516 | -0.08(-0.47%) |
Oct 25, 2005 | 17.30 | 17.33 | 16.80 | 16.97 | 2,494,890 | -0.33(-1.91%) |
Oct 24, 2005 | 17.43 | 17.49 | 16.93 | 17.30 | 2,512,856 | +0.05(+0.29%) |
Oct 21, 2005 | 17.25 | 17.54 | 17.22 | 17.25 | 1,666,696 | -0.11(-0.63%) |
Oct 20, 2005 | 17.02 | 17.49 | 17.02 | 17.36 | 2,048,898 | +0.26(+1.52%) |
Oct 19, 2005 | 16.44 | 17.15 | 16.44 | 17.10 | 1,469,184 | +0.50(+3.01%) |
Oct 18, 2005 | 16.95 | 17.00 | 16.40 | 16.60 | 2,019,141 | -0.35(-2.06%) |
Oct 17, 2005 | 16.12 | 16.99 | 15.99 | 16.95 | 2,704,128 | +0.85(+5.28%) |
Oct 14, 2005 | 16.00 | 16.14 | 15.70 | 16.10 | 810,046 | +0.21(+1.32%) |
Oct 13, 2005 | 15.48 | 15.95 | 15.27 | 15.89 | 1,522,345 | +0.37(+2.38%) |
Oct 12, 2005 | 15.90 | 15.90 | 15.47 | 15.52 | 1,462,616 | -0.40(-2.51%) |
Oct 11, 2005 | 16.00 | 16.11 | 15.68 | 15.92 | 1,780,589 | -0.15(-0.93%) |
Oct 10, 2005 | 16.10 | 16.14 | 15.91 | 16.07 | 848,217 | +0.02(+0.12%) |
Oct 07, 2005 | 15.93 | 16.23 | 15.91 | 16.05 | 1,004,411 | +0.05(+0.31%) |
Oct 06, 2005 | 16.20 | 16.24 | 15.71 | 16.00 | 1,810,789 | -0.02(-0.12%) |
Oct 05, 2005 | 16.60 | 16.69 | 15.90 | 16.02 | 1,591,004 | -0.47(-2.85%) |
Oct 04, 2005 | 16.67 | 16.89 | 16.42 | 16.49 | 3,009,102 | -0.18(-1.08%) |
Oct 03, 2005 | 15.96 | 16.73 | 15.87 | 16.67 | 4,225,488 | +0.72(+4.51%) |
Sep 30, 2005 | 15.25 | 16.00 | 15.20 | 15.95 | 3,229,087 | +0.79(+5.21%) |
Sep 29, 2005 | 14.67 | 15.24 | 14.58 | 15.16 | 2,285,841 | +0.53(+3.62%) |
Sep 28, 2005 | 14.24 | 14.70 | 14.24 | 14.63 | 1,326,631 | +0.33(+2.31%) |
Sep 27, 2005 | 14.20 | 14.35 | 14.13 | 14.30 | 826,560 | +0.08(+0.56%) |
Sep 26, 2005 | 14.10 | 14.25 | 14.00 | 14.22 | 964,638 | +0.28(+2.01%) |
Sep 23, 2005 | 13.94 | 14.09 | 13.83 | 13.94 | 1,288,043 | -0.01(-0.07%) |
Sep 22, 2005 | 13.95 | 14.02 | 13.40 | 13.95 | 1,321,281 | +0.41(+3.03%) |
Sep 21, 2005 | 13.83 | 13.83 | 13.50 | 13.54 | 1,209,963 | -0.38(-2.73%) |
Sep 20, 2005 | 13.86 | 14.01 | 13.69 | 13.92 | 789,828 | +0.08(+0.58%) |
Sep 19, 2005 | 13.82 | 14.04 | 13.78 | 13.84 | 921,949 | -0.07(-0.50%) |
Sep 16, 2005 | 13.72 | 13.91 | 13.72 | 13.91 | 879,529 | +0.18(+1.31%) |
Sep 15, 2005 | 13.51 | 13.89 | 13.51 | 13.73 | 1,329,165 | +0.18(+1.33%) |
Sep 14, 2005 | 13.72 | 13.72 | 13.36 | 13.55 | 1,359,500 | -0.09(-0.66%) |
Sep 13, 2005 | 13.64 | 13.80 | 13.45 | 13.64 | 804,815 | +0.01(+0.07%) |
Sep 12, 2005 | 13.58 | 13.74 | 13.55 | 13.63 | 2,041,782 | -0.02(-0.15%) |
Sep 09, 2005 | 13.57 | 13.72 | 13.26 | 13.65 | 1,739,916 | +0.09(+0.66%) |
Sep 08, 2005 | 13.99 | 14.00 | 13.55 | 13.56 | 1,349,260 | -0.38(-2.73%) |
Sep 07, 2005 | 13.90 | 14.00 | 13.78 | 13.94 | 705,890 | -0.02(-0.14%) |
Sep 06, 2005 | 13.86 | 14.01 | 13.80 | 13.96 | 1,619,375 | +0.09(+0.65%) |
Sep 02, 2005 | 13.95 | 14.00 | 13.80 | 13.87 | 695,087 | -0.04(-0.29%) |
Sep 01, 2005 | 13.77 | 14.03 | 13.72 | 13.91 | 2,259,726 | +0.07(+0.51%) |
Aug 31, 2005 | 14.07 | 14.13 | 13.65 | 13.84 | 1,129,533 | -0.14(-1.00%) |
Aug 30, 2005 | 13.89 | 14.20 | 13.83 | 13.98 | 1,917,128 | +0.11(+0.79%) |
Aug 29, 2005 | 13.67 | 14.04 | 13.63 | 13.87 | 971,845 | +0.13(+0.95%) |
Aug 26, 2005 | 13.75 | 13.96 | 13.62 | 13.74 | 1,077,956 | -0.10(-0.72%) |
Aug 25, 2005 | 14.20 | 14.21 | 13.53 | 13.84 | 3,050,607 | -0.30(-2.12%) |
Aug 24, 2005 | 14.64 | 14.67 | 13.88 | 14.14 | 2,883,120 | -0.55(-3.74%) |
Aug 23, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 1,186,633 | -0.34(-2.26%) |
Aug 22, 2005 | 14.99 | 15.05 | 14.88 | 15.03 | 1,035,312 | +0.18(+1.21%) |
Aug 19, 2005 | 15.00 | 15.11 | 14.77 | 14.85 | 961,160 | -0.03(-0.20%) |
Aug 18, 2005 | 14.47 | 15.04 | 14.29 | 14.88 | 1,870,579 | +0.33(+2.27%) |
Aug 17, 2005 | 14.28 | 14.59 | 14.16 | 14.55 | 1,606,100 | +0.21(+1.46%) |
Aug 16, 2005 | 14.38 | 14.48 | 14.21 | 14.34 | 701,279 | -0.14(-0.97%) |
Aug 15, 2005 | 14.50 | 14.60 | 14.23 | 14.48 | 982,234 | -0.01(-0.07%) |
Aug 12, 2005 | 14.53 | 14.69 | 14.40 | 14.49 | 754,762 | -0.11(-0.75%) |
Aug 11, 2005 | 14.41 | 14.61 | 14.37 | 14.60 | 627,684 | +0.11(+0.76%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.38 | 14.49 | 1,906,092 | -0.55(-3.66%) |
Aug 09, 2005 | 15.23 | 15.39 | 14.87 | 15.04 | 879,136 | -0.23(-1.51%) |
Aug 08, 2005 | 15.13 | 15.36 | 15.11 | 15.27 | 1,857,121 | +0.15(+0.99%) |
Aug 05, 2005 | 15.02 | 15.18 | 15.02 | 15.12 | 1,077,176 | +0.06(+0.40%) |
Aug 04, 2005 | 15.19 | 15.31 | 15.03 | 15.06 | 1,372,276 | -0.15(-0.99%) |
Aug 03, 2005 | 15.35 | 15.47 | 15.05 | 15.21 | 1,460,946 | -0.14(-0.91%) |
Aug 02, 2005 | 15.50 | 15.66 | 15.31 | 15.35 | 1,665,728 | -0.03(-0.20%) |