Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.97 | 23.09 | 22.62 | 22.64 | 104,367 | -0.31(-1.35%) |
Aug 30, 2006 | 23.22 | 23.22 | 22.66 | 22.95 | 100,689 | -0.19(-0.82%) |
Aug 29, 2006 | 21.93 | 23.44 | 21.93 | 23.14 | 473,580 | +1.22(+5.57%) |
Aug 28, 2006 | 21.09 | 22.00 | 21.07 | 21.92 | 229,659 | +0.80(+3.79%) |
Aug 25, 2006 | 21.24 | 21.50 | 20.98 | 21.12 | 95,644 | -0.26(-1.22%) |
Aug 24, 2006 | 20.87 | 21.54 | 20.81 | 21.38 | 99,437 | +0.61(+2.94%) |
Aug 23, 2006 | 21.80 | 22.12 | 20.56 | 20.77 | 141,797 | -0.93(-4.29%) |
Aug 22, 2006 | 21.33 | 21.79 | 21.18 | 21.70 | 87,199 | +0.51(+2.41%) |
Aug 21, 2006 | 21.60 | 21.64 | 21.08 | 21.19 | 102,113 | -0.59(-2.71%) |
Aug 18, 2006 | 22.09 | 22.09 | 21.46 | 21.78 | 107,211 | -0.20(-0.91%) |
Aug 17, 2006 | 21.49 | 22.19 | 21.47 | 21.98 | 82,534 | +0.47(+2.19%) |
Aug 16, 2006 | 20.96 | 21.55 | 20.90 | 21.51 | 107,205 | +0.65(+3.12%) |
Aug 15, 2006 | 20.30 | 20.90 | 20.07 | 20.86 | 142,119 | +0.62(+3.06%) |
Aug 14, 2006 | 20.27 | 20.91 | 20.19 | 20.24 | 53,791 | +0.04(+0.20%) |
Aug 11, 2006 | 20.70 | 20.70 | 19.80 | 20.20 | 84,833 | -0.50(-2.42%) |
Aug 10, 2006 | 20.15 | 20.83 | 20.06 | 20.70 | 69,508 | +0.43(+2.12%) |
Aug 09, 2006 | 20.81 | 20.85 | 20.13 | 20.27 | 159,068 | -0.37(-1.79%) |
Aug 08, 2006 | 20.85 | 21.29 | 20.50 | 20.64 | 193,351 | -0.29(-1.39%) |
Aug 07, 2006 | 21.45 | 21.90 | 20.70 | 20.93 | 208,398 | -0.89(-4.08%) |
Aug 04, 2006 | 22.37 | 22.40 | 21.50 | 21.82 | 165,363 | -0.30(-1.36%) |
Aug 03, 2006 | 21.64 | 22.47 | 21.55 | 22.12 | 117,441 | +0.30(+1.37%) |
Aug 02, 2006 | 21.52 | 22.41 | 21.52 | 21.82 | 125,234 | +0.44(+2.06%) |
Aug 01, 2006 | 21.89 | 21.91 | 21.10 | 21.38 | 166,960 | -0.58(-2.64%) |
Jul 31, 2006 | 21.65 | 22.07 | 21.55 | 21.96 | 73,756 | +0.18(+0.83%) |
Jul 28, 2006 | 21.35 | 22.00 | 21.22 | 21.78 | 230,099 | +0.59(+2.78%) |
Jul 27, 2006 | 21.80 | 22.17 | 20.78 | 21.19 | 158,820 | -0.70(-3.20%) |
Jul 26, 2006 | 21.83 | 22.17 | 21.55 | 21.89 | 151,582 | -0.05(-0.23%) |
Jul 25, 2006 | 21.41 | 22.18 | 21.34 | 21.94 | 148,769 | +0.57(+2.67%) |
Jul 24, 2006 | 20.93 | 21.69 | 20.94 | 21.37 | 136,635 | +0.44(+2.10%) |
Jul 21, 2006 | 21.53 | 21.53 | 20.66 | 20.93 | 183,249 | -0.60(-2.79%) |
Jul 20, 2006 | 22.25 | 22.47 | 21.44 | 21.53 | 116,134 | -0.74(-3.32%) |
Jul 19, 2006 | 20.94 | 22.59 | 20.94 | 22.27 | 226,402 | +1.30(+6.20%) |
Jul 18, 2006 | 20.77 | 21.20 | 20.49 | 20.97 | 126,816 | +0.11(+0.53%) |
Jul 17, 2006 | 21.04 | 21.59 | 20.72 | 20.86 | 204,640 | -0.59(-2.75%) |
Jul 14, 2006 | 22.07 | 22.21 | 21.07 | 21.45 | 176,245 | -0.69(-3.12%) |
Jul 13, 2006 | 22.65 | 22.66 | 22.00 | 22.14 | 194,154 | -0.72(-3.15%) |
Jul 12, 2006 | 23.25 | 23.38 | 22.77 | 22.86 | 119,773 | -0.48(-2.06%) |
Jul 11, 2006 | 23.19 | 23.35 | 22.69 | 23.34 | 190,097 | +0.06(+0.26%) |
Jul 10, 2006 | 24.29 | 24.29 | 23.15 | 23.28 | 165,381 | -0.92(-3.80%) |
Jul 07, 2006 | 24.22 | 24.63 | 24.03 | 24.20 | 162,319 | -0.14(-0.58%) |
Jul 06, 2006 | 24.21 | 24.37 | 24.02 | 24.34 | 128,762 | +0.14(+0.58%) |
Jul 05, 2006 | 24.01 | 24.33 | 23.98 | 24.20 | 292,412 | -0.06(-0.25%) |
Jul 03, 2006 | 23.89 | 24.27 | 23.72 | 24.26 | 90,750 | +0.20(+0.83%) |
Jun 30, 2006 | 23.61 | 24.17 | 23.42 | 24.06 | 392,872 | +0.62(+2.65%) |
Jun 29, 2006 | 22.21 | 23.62 | 22.21 | 23.44 | 182,800 | +1.30(+5.87%) |
Jun 28, 2006 | 22.50 | 22.50 | 22.00 | 22.14 | 97,293 | -0.29(-1.29%) |
Jun 27, 2006 | 22.69 | 23.04 | 22.38 | 22.43 | 194,061 | -0.32(-1.41%) |
Jun 26, 2006 | 22.31 | 22.75 | 22.18 | 22.75 | 144,500 | +0.40(+1.79%) |
Jun 23, 2006 | 22.28 | 22.42 | 22.12 | 22.35 | 163,688 | +0.06(+0.27%) |
Jun 22, 2006 | 22.13 | 22.41 | 22.07 | 22.29 | 182,127 | +0.04(+0.18%) |
Jun 21, 2006 | 21.60 | 22.41 | 21.50 | 22.25 | 317,399 | +0.55(+2.53%) |
Jun 20, 2006 | 21.62 | 22.03 | 21.25 | 21.70 | 215,737 | +0.09(+0.42%) |
Jun 19, 2006 | 22.02 | 22.22 | 21.34 | 21.61 | 131,239 | -0.35(-1.59%) |
Jun 16, 2006 | 22.59 | 22.64 | 21.80 | 21.96 | 448,094 | -0.68(-3.00%) |
Jun 15, 2006 | 22.12 | 23.17 | 21.95 | 22.64 | 229,757 | +0.61(+2.77%) |
Jun 14, 2006 | 21.40 | 22.20 | 21.27 | 22.03 | 117,495 | +0.64(+2.99%) |
Jun 13, 2006 | 21.53 | 22.10 | 21.28 | 21.39 | 140,067 | -0.27(-1.25%) |
Jun 12, 2006 | 22.23 | 22.23 | 21.46 | 21.66 | 128,979 | -0.54(-2.45%) |
Jun 09, 2006 | 22.84 | 23.09 | 22.12 | 22.20 | 205,570 | -0.62(-2.74%) |
Jun 08, 2006 | 21.74 | 22.91 | 21.73 | 22.83 | 420,582 | +0.95(+4.34%) |
Jun 07, 2006 | 21.04 | 22.09 | 21.04 | 21.88 | 302,291 | +0.84(+3.99%) |
Jun 06, 2006 | 22.00 | 22.00 | 20.81 | 21.04 | 252,393 | -0.80(-3.66%) |
Jun 05, 2006 | 22.45 | 22.78 | 21.82 | 21.84 | 210,699 | -0.70(-3.11%) |
Jun 02, 2006 | 22.68 | 22.94 | 22.41 | 22.54 | 245,565 | +0.18(+0.81%) |
Jun 01, 2006 | 21.14 | 22.41 | 21.14 | 22.36 | 290,042 | +1.15(+5.42%) |
May 31, 2006 | 21.55 | 21.55 | 20.80 | 21.21 | 316,962 | -0.29(-1.35%) |
May 30, 2006 | 21.72 | 22.11 | 21.36 | 21.50 | 227,974 | -0.29(-1.33%) |
May 26, 2006 | 21.75 | 22.07 | 21.45 | 21.79 | 174,227 | +0.10(+0.46%) |
May 25, 2006 | 21.18 | 21.69 | 21.06 | 21.69 | 152,016 | +0.63(+2.99%) |
May 24, 2006 | 20.77 | 21.44 | 20.55 | 21.06 | 376,489 | +0.29(+1.40%) |
May 23, 2006 | 20.25 | 21.18 | 20.23 | 20.77 | 446,085 | +0.54(+2.67%) |
May 22, 2006 | 20.30 | 20.96 | 20.00 | 20.23 | 319,146 | -0.20(-0.98%) |
May 19, 2006 | 20.65 | 21.21 | 19.95 | 20.43 | 263,389 | -0.24(-1.16%) |
May 18, 2006 | 21.17 | 21.60 | 20.62 | 20.67 | 218,955 | -0.44(-2.08%) |
May 17, 2006 | 21.46 | 22.16 | 20.90 | 21.11 | 539,589 | -0.62(-2.85%) |
May 16, 2006 | 21.62 | 22.23 | 21.31 | 21.73 | 223,911 | -0.16(-0.73%) |
May 15, 2006 | 21.17 | 22.05 | 20.61 | 21.89 | 494,665 | +0.57(+2.67%) |
May 12, 2006 | 22.67 | 22.81 | 21.25 | 21.32 | 276,689 | -1.45(-6.37%) |
May 11, 2006 | 23.66 | 23.81 | 22.68 | 22.77 | 269,885 | -1.03(-4.33%) |
May 10, 2006 | 23.55 | 23.94 | 23.41 | 23.80 | 155,316 | +0.16(+0.68%) |
May 09, 2006 | 24.09 | 24.35 | 23.38 | 23.64 | 183,457 | -0.57(-2.35%) |
May 08, 2006 | 24.47 | 24.50 | 24.05 | 24.21 | 201,602 | -0.14(-0.57%) |
May 05, 2006 | 23.76 | 24.52 | 23.63 | 24.35 | 110,289 | +0.74(+3.13%) |
May 04, 2006 | 23.66 | 24.00 | 23.54 | 23.61 | 127,644 | -0.13(-0.55%) |
May 03, 2006 | 23.39 | 23.98 | 23.18 | 23.74 | 235,477 | +0.28(+1.19%) |
May 02, 2006 | 23.15 | 23.46 | 22.76 | 23.46 | 248,109 | +0.45(+1.96%) |
May 01, 2006 | 23.53 | 23.89 | 22.83 | 23.01 | 322,231 | -0.43(-1.83%) |
Apr 28, 2006 | 22.62 | 23.75 | 22.50 | 23.44 | 149,700 | +0.61(+2.67%) |
Apr 27, 2006 | 22.50 | 23.83 | 22.24 | 22.83 | 335,628 | +0.24(+1.06%) |
Apr 26, 2006 | 22.84 | 22.84 | 22.22 | 22.59 | 310,818 | -0.27(-1.18%) |
Apr 25, 2006 | 23.53 | 23.68 | 22.68 | 22.86 | 358,010 | -0.64(-2.72%) |
Apr 24, 2006 | 24.30 | 24.43 | 22.84 | 23.50 | 599,968 | -0.95(-3.89%) |
Apr 21, 2006 | 25.51 | 25.79 | 23.90 | 24.45 | 770,422 | -1.16(-4.53%) |
Apr 20, 2006 | 25.10 | 25.79 | 25.07 | 25.61 | 251,893 | +0.59(+2.36%) |
Apr 19, 2006 | 25.62 | 25.77 | 24.75 | 25.02 | 243,959 | -0.56(-2.19%) |
Apr 18, 2006 | 25.23 | 25.61 | 24.99 | 25.58 | 153,982 | +0.40(+1.59%) |
Apr 17, 2006 | 25.21 | 25.72 | 24.76 | 25.18 | 180,089 | -0.24(-0.94%) |
Apr 13, 2006 | 24.60 | 25.55 | 24.60 | 25.42 | 195,355 | +0.69(+2.79%) |
Apr 12, 2006 | 24.56 | 25.02 | 24.50 | 24.73 | 114,305 | +0.17(+0.69%) |
Apr 11, 2006 | 24.58 | 25.05 | 24.48 | 24.56 | 203,139 | -0.13(-0.53%) |
Apr 10, 2006 | 24.58 | 25.05 | 24.56 | 24.69 | 154,351 | +0.03(+0.12%) |
Apr 07, 2006 | 25.09 | 25.49 | 24.45 | 24.66 | 457,419 | -0.51(-2.03%) |
Apr 06, 2006 | 26.29 | 26.29 | 25.05 | 25.17 | 261,237 | -1.19(-4.51%) |
Apr 05, 2006 | 26.20 | 26.66 | 25.93 | 26.36 | 108,116 | +0.09(+0.34%) |
Apr 04, 2006 | 26.19 | 26.41 | 25.50 | 26.27 | 246,196 | +0.66(+2.58%) |
Apr 03, 2006 | 26.51 | 26.72 | 25.43 | 25.61 | 306,590 | -0.88(-3.32%) |
Mar 31, 2006 | 27.02 | 27.03 | 26.49 | 26.49 | 108,201 | -0.51(-1.89%) |
Mar 30, 2006 | 26.80 | 27.40 | 26.70 | 27.00 | 76,326 | +0.19(+0.71%) |
Mar 29, 2006 | 26.72 | 27.00 | 26.60 | 26.81 | 93,991 | +0.12(+0.45%) |
Mar 28, 2006 | 27.39 | 27.46 | 26.69 | 26.69 | 138,610 | -0.78(-2.84%) |
Mar 27, 2006 | 27.58 | 27.94 | 27.35 | 27.47 | 92,747 | -0.03(-0.11%) |
Mar 24, 2006 | 27.45 | 27.59 | 27.06 | 27.50 | 102,245 | +0.01(+0.04%) |
Mar 23, 2006 | 26.56 | 27.54 | 26.56 | 27.49 | 189,400 | +0.79(+2.96%) |
Mar 22, 2006 | 27.00 | 27.09 | 26.39 | 26.70 | 309,700 | -0.38(-1.40%) |
Mar 21, 2006 | 27.46 | 28.00 | 27.01 | 27.08 | 201,166 | -0.38(-1.38%) |
Mar 20, 2006 | 27.37 | 27.62 | 26.97 | 27.46 | 206,500 | -0.08(-0.29%) |
Mar 17, 2006 | 27.20 | 27.87 | 27.12 | 27.54 | 268,330 | +0.44(+1.62%) |
Mar 16, 2006 | 27.47 | 27.85 | 26.97 | 27.10 | 216,656 | -0.49(-1.78%) |
Mar 15, 2006 | 27.15 | 27.88 | 26.66 | 27.59 | 350,234 | +0.10(+0.36%) |
Mar 14, 2006 | 27.50 | 27.89 | 27.27 | 27.49 | 145,380 | -0.15(-0.54%) |
Mar 13, 2006 | 27.64 | 28.04 | 27.46 | 27.64 | 199,076 | +0.26(+0.95%) |
Mar 10, 2006 | 27.47 | 27.50 | 27.18 | 27.38 | 133,297 | +0.03(+0.11%) |
Mar 09, 2006 | 27.63 | 27.72 | 27.10 | 27.35 | 244,985 | -0.36(-1.30%) |
Mar 08, 2006 | 27.73 | 28.03 | 27.30 | 27.71 | 200,085 | -0.04(-0.14%) |
Mar 07, 2006 | 27.95 | 28.91 | 27.75 | 27.75 | 131,598 | -0.30(-1.07%) |
Mar 06, 2006 | 29.00 | 29.00 | 28.04 | 28.05 | 163,458 | -0.98(-3.38%) |
Mar 03, 2006 | 28.89 | 29.39 | 28.64 | 29.03 | 148,480 | -0.11(-0.38%) |
Mar 02, 2006 | 29.17 | 29.48 | 28.75 | 29.14 | 219,942 | -0.22(-0.75%) |
Mar 01, 2006 | 29.28 | 29.70 | 28.84 | 29.36 | 314,683 | -0.14(-0.47%) |
Feb 28, 2006 | 29.97 | 30.15 | 29.30 | 29.50 | 816,162 | -0.47(-1.57%) |
Feb 27, 2006 | 29.17 | 30.14 | 29.06 | 29.97 | 404,838 | +0.77(+2.64%) |
Feb 24, 2006 | 28.59 | 29.31 | 28.30 | 29.20 | 256,516 | +0.65(+2.28%) |
Feb 23, 2006 | 28.39 | 28.62 | 27.78 | 28.55 | 226,610 | -0.02(-0.07%) |
Feb 22, 2006 | 28.29 | 28.85 | 27.89 | 28.57 | 321,360 | +0.86(+3.10%) |
Feb 21, 2006 | 28.01 | 28.44 | 27.50 | 27.71 | 138,217 | -0.40(-1.42%) |
Feb 17, 2006 | 28.67 | 28.75 | 27.91 | 28.11 | 264,906 | -0.39(-1.37%) |
Feb 16, 2006 | 28.28 | 28.74 | 27.52 | 28.50 | 306,500 | +0.51(+1.82%) |
Feb 15, 2006 | 27.75 | 28.17 | 26.91 | 27.99 | 615,927 | +1.38(+5.19%) |
Feb 14, 2006 | 25.35 | 26.81 | 25.35 | 26.61 | 231,902 | +1.30(+5.14%) |
Feb 13, 2006 | 25.29 | 25.78 | 25.24 | 25.31 | 291,301 | -0.20(-0.78%) |
Feb 10, 2006 | 25.82 | 25.84 | 25.21 | 25.51 | 439,675 | -0.44(-1.70%) |
Feb 09, 2006 | 26.06 | 26.60 | 25.69 | 25.95 | 214,389 | -0.15(-0.57%) |
Feb 08, 2006 | 26.74 | 26.80 | 25.13 | 26.10 | 585,085 | -0.66(-2.47%) |
Feb 07, 2006 | 26.57 | 27.20 | 26.57 | 26.76 | 186,918 | +0.05(+0.19%) |
Feb 06, 2006 | 27.50 | 27.66 | 26.54 | 26.71 | 198,904 | -0.78(-2.84%) |
Feb 03, 2006 | 27.70 | 27.87 | 27.23 | 27.49 | 142,649 | -0.47(-1.68%) |
Feb 02, 2006 | 27.45 | 27.96 | 27.41 | 27.96 | 155,274 | +0.41(+1.49%) |
Feb 01, 2006 | 28.00 | 28.00 | 27.46 | 27.55 | 251,186 | -0.75(-2.65%) |
Jan 31, 2006 | 27.45 | 28.31 | 27.36 | 28.30 | 232,462 | +0.76(+2.76%) |
Jan 30, 2006 | 27.99 | 28.00 | 27.26 | 27.54 | 245,433 | -0.38(-1.36%) |
Jan 27, 2006 | 27.92 | 28.56 | 27.76 | 27.92 | 184,831 | +0.05(+0.18%) |
Jan 26, 2006 | 27.55 | 27.92 | 27.40 | 27.87 | 206,773 | +0.37(+1.35%) |
Jan 25, 2006 | 27.56 | 28.05 | 27.27 | 27.50 | 166,017 | -0.12(-0.43%) |
Jan 24, 2006 | 27.94 | 28.63 | 27.43 | 27.62 | 252,868 | -0.34(-1.22%) |
Jan 23, 2006 | 28.08 | 28.26 | 27.36 | 27.96 | 192,409 | +0.07(+0.25%) |
Jan 20, 2006 | 28.60 | 28.60 | 27.76 | 27.89 | 335,010 | -0.68(-2.38%) |
Jan 19, 2006 | 28.83 | 29.02 | 28.30 | 28.57 | 273,311 | -0.05(-0.17%) |
Jan 18, 2006 | 28.86 | 29.00 | 28.15 | 28.62 | 296,258 | -0.33(-1.14%) |
Jan 17, 2006 | 29.32 | 29.34 | 28.76 | 28.95 | 231,394 | -0.45(-1.53%) |
Jan 13, 2006 | 29.01 | 29.44 | 28.59 | 29.40 | 285,364 | +0.41(+1.41%) |
Jan 12, 2006 | 29.50 | 29.60 | 28.25 | 28.99 | 796,400 | -0.75(-2.52%) |
Jan 11, 2006 | 30.52 | 30.52 | 29.35 | 29.74 | 473,200 | -0.35(-1.16%) |
Jan 10, 2006 | 30.21 | 30.74 | 29.70 | 30.09 | 704,027 | +0.22(+0.73%) |
Jan 09, 2006 | 29.70 | 30.83 | 29.43 | 29.87 | 1,535,889 | +0.62(+2.12%) |
Jan 06, 2006 | 28.97 | 30.14 | 28.90 | 29.25 | 5,225,191 | +2.45(+9.14%) |
Jan 05, 2006 | 26.40 | 27.07 | 26.40 | 26.80 | 348,122 | +0.33(+1.25%) |
Jan 04, 2006 | 25.93 | 26.66 | 25.93 | 26.47 | 486,815 | +0.63(+2.44%) |
Jan 03, 2006 | 25.57 | 25.93 | 24.92 | 25.84 | 222,876 | +0.83(+3.32%) |
Dec 30, 2005 | 25.18 | 25.32 | 24.87 | 25.01 | 74,476 | -0.17(-0.68%) |
Dec 29, 2005 | 25.27 | 25.30 | 24.87 | 25.18 | 77,761 | -0.09(-0.36%) |
Dec 28, 2005 | 25.30 | 25.52 | 25.06 | 25.27 | 229,600 | -0.19(-0.75%) |
Dec 27, 2005 | 25.60 | 25.85 | 25.38 | 25.46 | 259,800 | -0.14(-0.55%) |
Dec 23, 2005 | 24.80 | 26.20 | 24.80 | 25.60 | 1,993,037 | +2.51(+10.87%) |
Dec 22, 2005 | 23.00 | 23.24 | 22.68 | 23.09 | 149,567 | +0.05(+0.22%) |
Dec 21, 2005 | 22.43 | 23.50 | 22.21 | 23.04 | 184,071 | +0.71(+3.18%) |
Dec 20, 2005 | 22.42 | 23.00 | 21.87 | 22.33 | 172,411 | -0.15(-0.67%) |
Dec 19, 2005 | 23.38 | 23.38 | 22.05 | 22.48 | 238,746 | -0.63(-2.73%) |
Dec 16, 2005 | 23.61 | 23.85 | 22.95 | 23.11 | 321,584 | -0.40(-1.70%) |
Dec 15, 2005 | 23.80 | 24.23 | 23.30 | 23.51 | 132,633 | -0.21(-0.89%) |
Dec 14, 2005 | 23.84 | 24.06 | 23.67 | 23.72 | 158,126 | -0.20(-0.84%) |
Dec 13, 2005 | 23.80 | 24.02 | 23.77 | 23.92 | 205,055 | +0.17(+0.72%) |
Dec 12, 2005 | 24.31 | 24.51 | 23.68 | 23.75 | 171,434 | -0.56(-2.30%) |
Dec 09, 2005 | 24.12 | 24.50 | 23.97 | 24.31 | 121,809 | +0.19(+0.79%) |
Dec 08, 2005 | 24.29 | 24.41 | 23.90 | 24.12 | 148,470 | -0.01(-0.04%) |
Dec 07, 2005 | 24.76 | 24.81 | 24.02 | 24.13 | 206,738 | -0.81(-3.25%) |
Dec 06, 2005 | 25.25 | 25.77 | 24.88 | 24.94 | 180,267 | -0.34(-1.34%) |
Dec 05, 2005 | 25.13 | 25.49 | 24.77 | 25.28 | 445,275 | -1.24(-4.68%) |
Dec 02, 2005 | 26.47 | 26.74 | 26.14 | 26.52 | 199,784 | -0.03(-0.11%) |
Dec 01, 2005 | 26.78 | 26.78 | 26.35 | 26.55 | 192,558 | +0.08(+0.30%) |
Nov 30, 2005 | 25.50 | 26.55 | 25.28 | 26.47 | 396,567 | +1.13(+4.46%) |
Nov 29, 2005 | 25.57 | 25.83 | 25.30 | 25.34 | 131,768 | -0.28(-1.09%) |
Nov 28, 2005 | 26.37 | 26.67 | 25.52 | 25.62 | 103,376 | -0.81(-3.06%) |
Nov 25, 2005 | 26.12 | 26.55 | 26.12 | 26.43 | 29,788 | +0.12(+0.46%) |
Nov 23, 2005 | 26.31 | 26.34 | 26.02 | 26.31 | 88,841 | -0.22(-0.83%) |
Nov 22, 2005 | 26.40 | 26.62 | 26.27 | 26.53 | 136,317 | +0.04(+0.15%) |
Nov 21, 2005 | 26.65 | 26.65 | 26.07 | 26.49 | 174,033 | -0.16(-0.60%) |
Nov 18, 2005 | 26.87 | 26.90 | 26.25 | 26.65 | 263,439 | +0.07(+0.26%) |
Nov 17, 2005 | 26.82 | 27.00 | 26.43 | 26.58 | 163,174 | -0.24(-0.89%) |
Nov 16, 2005 | 26.72 | 26.95 | 25.84 | 26.82 | 277,370 | +0.15(+0.56%) |
Nov 15, 2005 | 26.01 | 26.98 | 25.11 | 26.67 | 560,049 | +0.66(+2.54%) |
Nov 14, 2005 | 25.66 | 26.01 | 25.56 | 26.01 | 238,559 | +0.44(+1.72%) |
Nov 11, 2005 | 25.60 | 25.72 | 25.28 | 25.57 | 70,094 | -0.06(-0.23%) |
Nov 10, 2005 | 24.84 | 25.79 | 24.27 | 25.63 | 290,285 | +1.08(+4.40%) |
Nov 09, 2005 | 23.70 | 24.55 | 23.53 | 24.55 | 218,614 | +0.91(+3.85%) |
Nov 08, 2005 | 23.50 | 24.32 | 23.50 | 23.64 | 180,767 | +0.00(+0.00%) |
Nov 07, 2005 | 23.60 | 23.87 | 23.40 | 23.64 | 112,970 | +0.02(+0.08%) |
Nov 04, 2005 | 24.02 | 24.02 | 23.33 | 23.62 | 78,311 | -0.28(-1.17%) |
Nov 03, 2005 | 23.76 | 24.08 | 23.31 | 23.90 | 158,317 | +0.29(+1.23%) |
Nov 02, 2005 | 22.92 | 23.61 | 22.62 | 23.61 | 65,833 | +0.67(+2.92%) |
Nov 01, 2005 | 23.49 | 23.72 | 22.82 | 22.94 | 92,298 | -0.60(-2.55%) |
Oct 31, 2005 | 23.21 | 23.85 | 23.21 | 23.54 | 105,939 | +0.37(+1.60%) |
Oct 28, 2005 | 22.71 | 23.27 | 22.61 | 23.17 | 95,946 | +0.56(+2.48%) |
Oct 27, 2005 | 23.19 | 23.26 | 22.60 | 22.61 | 197,470 | -0.58(-2.50%) |
Oct 26, 2005 | 22.70 | 23.21 | 22.70 | 23.19 | 109,929 | +0.44(+1.93%) |
Oct 25, 2005 | 22.63 | 23.10 | 22.40 | 22.75 | 161,672 | +0.03(+0.13%) |
Oct 24, 2005 | 21.46 | 22.72 | 21.46 | 22.72 | 97,761 | +1.09(+5.04%) |
Oct 21, 2005 | 21.83 | 22.29 | 21.54 | 21.63 | 126,112 | -0.20(-0.92%) |
Oct 20, 2005 | 22.19 | 22.21 | 21.51 | 21.83 | 82,566 | -0.43(-1.93%) |
Oct 19, 2005 | 21.38 | 22.30 | 21.03 | 22.26 | 157,235 | +0.77(+3.58%) |
Oct 18, 2005 | 22.10 | 22.23 | 21.35 | 21.49 | 81,392 | -0.63(-2.85%) |
Oct 17, 2005 | 22.74 | 22.90 | 21.87 | 22.12 | 105,131 | -0.57(-2.51%) |
Oct 14, 2005 | 21.89 | 22.69 | 21.88 | 22.69 | 144,997 | +0.91(+4.18%) |
Oct 13, 2005 | 20.93 | 21.97 | 20.74 | 21.78 | 224,288 | +0.88(+4.21%) |
Oct 12, 2005 | 21.55 | 21.64 | 20.73 | 20.90 | 183,022 | -0.76(-3.51%) |
Oct 11, 2005 | 22.37 | 22.61 | 21.56 | 21.66 | 189,438 | -0.64(-2.87%) |
Oct 10, 2005 | 22.69 | 22.88 | 22.21 | 22.30 | 104,648 | -0.46(-2.02%) |
Oct 07, 2005 | 22.92 | 23.21 | 22.50 | 22.76 | 137,766 | -0.08(-0.35%) |
Oct 06, 2005 | 23.65 | 23.65 | 22.49 | 22.84 | 155,710 | -0.82(-3.47%) |
Oct 05, 2005 | 24.47 | 24.47 | 23.66 | 23.66 | 158,712 | -0.92(-3.74%) |
Oct 04, 2005 | 24.67 | 24.90 | 24.40 | 24.58 | 260,946 | -0.09(-0.36%) |
Oct 03, 2005 | 23.69 | 24.67 | 23.52 | 24.67 | 251,117 | +0.96(+4.05%) |
Sep 30, 2005 | 23.39 | 23.97 | 23.17 | 23.71 | 223,648 | +0.38(+1.63%) |
Sep 29, 2005 | 22.86 | 23.40 | 22.75 | 23.33 | 196,677 | +0.30(+1.30%) |
Sep 28, 2005 | 23.53 | 23.55 | 22.85 | 23.03 | 185,523 | -0.51(-2.17%) |
Sep 27, 2005 | 23.79 | 23.79 | 23.26 | 23.54 | 106,397 | -0.21(-0.88%) |
Sep 26, 2005 | 23.82 | 24.07 | 22.93 | 23.75 | 65,275 | +0.07(+0.30%) |
Sep 23, 2005 | 23.68 | 24.00 | 23.16 | 23.68 | 58,705 | -0.09(-0.38%) |
Sep 22, 2005 | 23.77 | 24.21 | 22.66 | 23.77 | 195,098 | -0.33(-1.37%) |
Sep 21, 2005 | 24.17 | 24.25 | 23.90 | 24.10 | 193,713 | -0.13(-0.54%) |
Sep 20, 2005 | 24.20 | 24.35 | 23.99 | 24.23 | 82,316 | +0.09(+0.37%) |
Sep 19, 2005 | 23.99 | 24.17 | 23.90 | 24.14 | 212,871 | +0.09(+0.37%) |
Sep 16, 2005 | 24.00 | 24.17 | 23.90 | 24.05 | 227,204 | +0.10(+0.42%) |
Sep 15, 2005 | 23.86 | 24.07 | 23.74 | 23.95 | 197,438 | +0.10(+0.42%) |
Sep 14, 2005 | 24.02 | 24.17 | 23.73 | 23.85 | 848,900 | -1.17(-4.68%) |
Sep 13, 2005 | 24.83 | 25.07 | 24.38 | 25.02 | 82,927 | +0.03(+0.12%) |
Sep 12, 2005 | 24.65 | 25.00 | 24.57 | 24.99 | 86,794 | +0.26(+1.05%) |
Sep 09, 2005 | 24.60 | 24.86 | 24.11 | 24.73 | 141,595 | +0.17(+0.69%) |
Sep 08, 2005 | 24.59 | 24.82 | 24.50 | 24.56 | 41,238 | -0.19(-0.77%) |
Sep 07, 2005 | 24.67 | 24.98 | 24.39 | 24.75 | 114,205 | +0.14(+0.57%) |
Sep 06, 2005 | 23.56 | 24.73 | 23.50 | 24.61 | 135,204 | +0.95(+4.02%) |
Sep 02, 2005 | 24.34 | 24.34 | 23.51 | 23.66 | 78,781 | -0.54(-2.23%) |