Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.40 | 16.52 | 16.16 | 16.38 | 542,300 | +0.12(+0.74%) |
Jul 28, 2006 | 16.95 | 17.07 | 15.65 | 16.26 | 1,532,600 | -0.18(-1.09%) |
Jul 27, 2006 | 17.07 | 17.12 | 16.29 | 16.44 | 1,007,600 | -0.57(-3.35%) |
Jul 26, 2006 | 16.71 | 17.30 | 16.50 | 17.01 | 1,217,300 | +0.42(+2.53%) |
Jul 25, 2006 | 16.16 | 16.73 | 15.89 | 16.59 | 417,500 | +0.47(+2.92%) |
Jul 24, 2006 | 15.45 | 16.21 | 15.44 | 16.12 | 725,000 | +0.68(+4.40%) |
Jul 21, 2006 | 15.17 | 15.61 | 15.05 | 15.44 | 779,200 | +0.27(+1.78%) |
Jul 20, 2006 | 16.05 | 16.25 | 15.10 | 15.17 | 1,380,400 | -0.83(-5.19%) |
Jul 19, 2006 | 15.51 | 16.60 | 15.57 | 16.00 | 1,204,900 | +0.50(+3.23%) |
Jul 18, 2006 | 15.35 | 15.63 | 15.10 | 15.50 | 1,096,500 | +0.71(+4.80%) |
Jul 17, 2006 | 14.80 | 15.04 | 14.77 | 14.79 | 535,800 | -0.02(-0.14%) |
Jul 14, 2006 | 14.80 | 14.88 | 14.49 | 14.81 | 872,800 | +0.01(+0.07%) |
Jul 13, 2006 | 14.71 | 15.05 | 14.45 | 14.80 | 1,155,500 | +0.03(+0.20%) |
Jul 12, 2006 | 15.17 | 15.25 | 14.70 | 14.77 | 588,500 | -0.37(-2.44%) |
Jul 11, 2006 | 15.17 | 15.23 | 14.79 | 15.14 | 760,400 | -0.13(-0.85%) |
Jul 10, 2006 | 15.42 | 15.66 | 15.15 | 15.27 | 608,000 | -0.12(-0.78%) |
Jul 07, 2006 | 15.49 | 15.72 | 15.35 | 15.39 | 486,900 | -0.10(-0.65%) |
Jul 06, 2006 | 16.07 | 16.16 | 15.38 | 15.49 | 1,007,100 | -0.55(-3.43%) |
Jul 05, 2006 | 16.10 | 16.23 | 15.86 | 16.04 | 671,100 | -0.31(-1.90%) |
Jul 03, 2006 | 17.00 | 17.09 | 16.09 | 16.35 | 460,900 | -0.76(-4.44%) |
Jun 30, 2006 | 17.00 | 17.50 | 16.39 | 17.11 | 1,250,800 | +0.69(+4.20%) |
Jun 29, 2006 | 16.19 | 16.48 | 16.03 | 16.42 | 787,300 | +0.40(+2.50%) |
Jun 28, 2006 | 16.06 | 16.22 | 15.77 | 16.02 | 393,900 | +0.07(+0.44%) |
Jun 27, 2006 | 16.56 | 16.63 | 15.87 | 15.95 | 655,200 | -0.60(-3.63%) |
Jun 26, 2006 | 16.51 | 16.71 | 16.36 | 16.55 | 344,600 | +0.17(+1.04%) |
Jun 23, 2006 | 16.00 | 16.54 | 15.96 | 16.38 | 405,600 | +0.39(+2.44%) |
Jun 22, 2006 | 15.82 | 16.01 | 15.72 | 15.99 | 654,700 | +0.07(+0.44%) |
Jun 21, 2006 | 15.80 | 16.00 | 15.71 | 15.92 | 501,400 | +0.12(+0.76%) |
Jun 20, 2006 | 15.96 | 15.97 | 15.74 | 15.80 | 557,100 | -0.20(-1.25%) |
Jun 19, 2006 | 15.96 | 16.00 | 15.85 | 16.00 | 788,800 | +0.06(+0.38%) |
Jun 16, 2006 | 16.00 | 16.12 | 15.78 | 15.94 | 1,679,600 | -0.55(-3.34%) |
Jun 15, 2006 | 16.20 | 16.94 | 16.19 | 16.49 | 811,100 | +0.34(+2.11%) |
Jun 14, 2006 | 16.42 | 16.65 | 15.92 | 16.15 | 1,463,100 | -0.33(-2.00%) |
Jun 13, 2006 | 16.56 | 16.70 | 16.08 | 16.48 | 1,258,200 | -0.14(-0.84%) |
Jun 12, 2006 | 16.68 | 17.20 | 16.53 | 16.62 | 670,200 | -0.01(-0.06%) |
Jun 09, 2006 | 17.17 | 17.25 | 16.63 | 16.63 | 712,500 | -0.53(-3.09%) |
Jun 08, 2006 | 16.97 | 17.21 | 16.63 | 17.16 | 1,023,900 | +0.19(+1.12%) |
Jun 07, 2006 | 17.09 | 17.73 | 16.96 | 16.97 | 547,000 | -0.11(-0.64%) |
Jun 06, 2006 | 16.97 | 17.30 | 16.73 | 17.08 | 631,800 | +0.11(+0.65%) |
Jun 05, 2006 | 17.40 | 17.57 | 16.90 | 16.97 | 568,900 | -0.59(-3.36%) |
Jun 02, 2006 | 18.30 | 18.32 | 17.49 | 17.56 | 654,700 | -0.69(-3.78%) |
Jun 01, 2006 | 17.65 | 18.25 | 17.58 | 18.25 | 1,000,500 | +0.72(+4.11%) |
May 31, 2006 | 17.50 | 17.80 | 17.34 | 17.53 | 775,400 | +0.19(+1.10%) |
May 30, 2006 | 18.35 | 18.36 | 17.29 | 17.34 | 945,900 | -1.05(-5.71%) |
May 26, 2006 | 18.15 | 18.40 | 18.01 | 18.39 | 718,400 | +0.35(+1.94%) |
May 25, 2006 | 17.55 | 18.05 | 17.41 | 18.04 | 828,700 | +0.54(+3.09%) |
May 24, 2006 | 17.09 | 17.55 | 16.70 | 17.50 | 798,400 | +0.49(+2.88%) |
May 23, 2006 | 17.15 | 17.65 | 16.99 | 17.01 | 1,072,700 | -0.06(-0.35%) |
May 22, 2006 | 17.30 | 17.35 | 16.73 | 17.07 | 990,700 | -0.22(-1.27%) |
May 19, 2006 | 16.46 | 17.54 | 16.45 | 17.29 | 1,499,100 | +0.83(+5.04%) |
May 18, 2006 | 16.71 | 17.00 | 16.37 | 16.46 | 939,400 | -0.04(-0.24%) |
May 17, 2006 | 16.95 | 16.96 | 15.97 | 16.50 | 2,644,900 | -0.57(-3.34%) |
May 16, 2006 | 17.70 | 17.88 | 16.99 | 17.07 | 2,947,200 | -0.70(-3.94%) |
May 15, 2006 | 17.70 | 17.94 | 17.45 | 17.77 | 701,900 | -0.01(-0.06%) |
May 12, 2006 | 17.85 | 17.95 | 17.66 | 17.78 | 1,106,900 | -0.11(-0.61%) |
May 11, 2006 | 18.30 | 18.35 | 17.84 | 17.89 | 1,094,700 | -0.50(-2.72%) |
May 10, 2006 | 18.16 | 18.50 | 18.06 | 18.39 | 1,881,500 | +0.23(+1.27%) |
May 09, 2006 | 17.70 | 18.18 | 17.50 | 18.16 | 1,372,900 | +0.66(+3.77%) |
May 08, 2006 | 17.60 | 17.75 | 17.28 | 17.50 | 591,200 | -0.10(-0.57%) |
May 05, 2006 | 17.26 | 17.72 | 17.00 | 17.60 | 1,068,400 | +0.45(+2.62%) |
May 04, 2006 | 16.87 | 17.24 | 16.65 | 17.15 | 949,400 | +0.29(+1.72%) |
May 03, 2006 | 17.10 | 17.22 | 16.70 | 16.86 | 1,215,100 | -0.18(-1.06%) |
May 02, 2006 | 16.68 | 17.07 | 16.47 | 17.04 | 1,287,000 | +0.57(+3.46%) |
May 01, 2006 | 17.40 | 17.41 | 16.34 | 16.47 | 3,198,200 | -1.14(-6.47%) |
Apr 28, 2006 | 20.04 | 20.04 | 17.60 | 17.61 | 3,746,900 | -2.43(-12.13%) |
Apr 27, 2006 | 18.51 | 20.05 | 18.35 | 20.04 | 3,443,600 | +1.53(+8.27%) |
Apr 26, 2006 | 17.44 | 18.79 | 17.44 | 18.51 | 2,199,100 | +1.20(+6.93%) |
Apr 25, 2006 | 18.00 | 18.00 | 17.20 | 17.31 | 784,600 | -0.20(-1.14%) |
Apr 24, 2006 | 17.73 | 17.89 | 17.41 | 17.51 | 950,400 | -0.18(-1.02%) |
Apr 21, 2006 | 17.95 | 17.95 | 17.59 | 17.69 | 1,099,800 | -0.11(-0.62%) |
Apr 20, 2006 | 17.55 | 18.10 | 17.46 | 17.80 | 1,853,600 | +0.38(+2.18%) |
Apr 19, 2006 | 16.45 | 17.56 | 16.41 | 17.42 | 1,575,600 | +0.98(+5.96%) |
Apr 18, 2006 | 16.17 | 16.59 | 16.03 | 16.44 | 593,400 | +0.28(+1.73%) |
Apr 17, 2006 | 16.40 | 16.62 | 16.10 | 16.16 | 572,300 | -0.30(-1.82%) |
Apr 13, 2006 | 16.50 | 16.63 | 16.19 | 16.46 | 748,700 | -0.04(-0.24%) |
Apr 12, 2006 | 16.21 | 16.63 | 16.17 | 16.50 | 883,600 | +0.33(+2.04%) |
Apr 11, 2006 | 16.53 | 16.94 | 16.01 | 16.17 | 970,600 | +0.03(+0.19%) |
Apr 10, 2006 | 16.30 | 16.58 | 16.00 | 16.14 | 532,400 | -0.06(-0.37%) |
Apr 07, 2006 | 16.75 | 16.82 | 16.18 | 16.20 | 588,100 | -0.42(-2.53%) |
Apr 06, 2006 | 17.02 | 17.04 | 16.58 | 16.62 | 325,800 | -0.34(-2.00%) |
Apr 05, 2006 | 16.90 | 17.01 | 16.69 | 16.96 | 595,300 | +0.07(+0.41%) |
Apr 04, 2006 | 16.80 | 16.91 | 16.63 | 16.89 | 1,140,000 | +0.00(+0.00%) |
Apr 03, 2006 | 17.35 | 17.35 | 16.86 | 16.89 | 1,011,600 | -0.24(-1.40%) |
Mar 31, 2006 | 17.40 | 17.41 | 16.75 | 17.13 | 1,833,300 | -0.18(-1.04%) |
Mar 30, 2006 | 17.76 | 17.76 | 17.14 | 17.31 | 1,135,100 | -0.45(-2.53%) |
Mar 29, 2006 | 18.45 | 18.47 | 17.75 | 17.76 | 1,035,700 | -0.31(-1.72%) |
Mar 28, 2006 | 18.46 | 18.50 | 17.93 | 18.07 | 672,000 | -0.33(-1.79%) |
Mar 27, 2006 | 18.35 | 18.55 | 18.07 | 18.40 | 881,900 | +0.35(+1.94%) |
Mar 24, 2006 | 17.72 | 18.05 | 17.46 | 18.05 | 905,200 | +0.38(+2.15%) |
Mar 23, 2006 | 18.04 | 18.13 | 17.60 | 17.67 | 1,035,100 | -0.37(-2.05%) |
Mar 22, 2006 | 17.62 | 18.40 | 17.62 | 18.04 | 3,131,200 | +0.54(+3.09%) |
Mar 21, 2006 | 16.66 | 17.62 | 16.66 | 17.50 | 1,888,800 | +0.84(+5.04%) |
Mar 20, 2006 | 16.23 | 16.79 | 16.03 | 16.66 | 966,800 | +0.43(+2.65%) |
Mar 17, 2006 | 16.37 | 16.41 | 16.05 | 16.23 | 859,700 | -0.08(-0.49%) |
Mar 16, 2006 | 15.73 | 16.34 | 15.71 | 16.31 | 816,400 | +0.60(+3.82%) |
Mar 15, 2006 | 15.53 | 15.77 | 15.31 | 15.71 | 641,000 | +0.13(+0.83%) |
Mar 14, 2006 | 15.26 | 15.85 | 15.08 | 15.58 | 1,161,100 | +0.25(+1.63%) |
Mar 13, 2006 | 16.33 | 16.58 | 15.27 | 15.33 | 1,605,700 | -1.01(-6.18%) |
Mar 10, 2006 | 16.06 | 16.36 | 15.82 | 16.34 | 819,500 | +0.23(+1.43%) |
Mar 09, 2006 | 15.54 | 16.22 | 15.54 | 16.11 | 1,241,900 | +0.58(+3.73%) |
Mar 08, 2006 | 15.31 | 15.66 | 15.17 | 15.53 | 599,200 | +0.19(+1.24%) |
Mar 07, 2006 | 15.65 | 15.78 | 15.30 | 15.34 | 890,600 | -0.30(-1.92%) |
Mar 06, 2006 | 15.03 | 15.83 | 15.03 | 15.64 | 641,500 | +0.14(+0.90%) |
Mar 03, 2006 | 15.42 | 15.55 | 14.95 | 15.50 | 1,538,100 | -0.07(-0.45%) |
Mar 02, 2006 | 16.14 | 16.62 | 15.40 | 15.57 | 1,982,100 | -0.64(-3.95%) |
Mar 01, 2006 | 16.22 | 16.39 | 16.12 | 16.21 | 857,700 | -0.01(-0.06%) |
Feb 28, 2006 | 16.91 | 16.98 | 16.17 | 16.22 | 1,372,400 | -0.69(-4.08%) |
Feb 27, 2006 | 16.75 | 17.06 | 16.67 | 16.91 | 475,600 | +0.14(+0.83%) |
Feb 24, 2006 | 16.96 | 17.02 | 16.76 | 16.77 | 825,200 | -0.24(-1.41%) |
Feb 23, 2006 | 17.03 | 17.30 | 16.85 | 17.01 | 1,111,500 | -0.02(-0.12%) |
Feb 22, 2006 | 16.79 | 17.27 | 16.77 | 17.03 | 541,800 | +0.24(+1.43%) |
Feb 21, 2006 | 17.03 | 17.18 | 16.67 | 16.79 | 729,000 | -0.25(-1.47%) |
Feb 17, 2006 | 16.60 | 17.41 | 16.56 | 17.04 | 992,300 | +0.48(+2.90%) |
Feb 16, 2006 | 16.80 | 16.89 | 16.50 | 16.56 | 432,200 | -0.19(-1.13%) |
Feb 15, 2006 | 16.70 | 16.82 | 16.54 | 16.75 | 494,500 | +0.11(+0.66%) |
Feb 14, 2006 | 16.49 | 16.90 | 16.30 | 16.64 | 684,200 | +0.15(+0.91%) |
Feb 13, 2006 | 16.83 | 16.87 | 16.41 | 16.49 | 719,500 | -0.38(-2.25%) |
Feb 10, 2006 | 16.78 | 17.05 | 16.63 | 16.87 | 957,500 | +0.14(+0.84%) |
Feb 09, 2006 | 16.77 | 17.32 | 16.66 | 16.73 | 781,100 | -0.04(-0.24%) |
Feb 08, 2006 | 17.05 | 17.06 | 16.48 | 16.77 | 1,161,100 | -0.31(-1.81%) |
Feb 07, 2006 | 17.25 | 17.58 | 16.93 | 17.08 | 1,092,600 | -0.30(-1.73%) |
Feb 06, 2006 | 17.92 | 17.97 | 17.28 | 17.38 | 1,496,900 | -0.54(-3.01%) |
Feb 03, 2006 | 18.15 | 18.43 | 17.40 | 17.92 | 1,680,800 | -0.52(-2.82%) |
Feb 02, 2006 | 18.57 | 18.71 | 18.07 | 18.44 | 923,700 | -0.41(-2.18%) |
Feb 01, 2006 | 18.50 | 19.00 | 18.30 | 18.85 | 1,099,500 | +0.26(+1.40%) |
Jan 31, 2006 | 18.69 | 18.70 | 18.32 | 18.59 | 673,300 | -0.21(-1.12%) |
Jan 30, 2006 | 18.68 | 18.89 | 18.60 | 18.80 | 550,700 | +0.13(+0.70%) |
Jan 27, 2006 | 18.25 | 18.79 | 18.10 | 18.67 | 785,300 | +0.51(+2.81%) |
Jan 26, 2006 | 18.98 | 18.98 | 17.92 | 18.16 | 1,313,300 | -0.81(-4.27%) |
Jan 25, 2006 | 18.90 | 19.00 | 18.60 | 18.97 | 1,135,700 | +0.11(+0.58%) |
Jan 24, 2006 | 18.57 | 18.91 | 18.49 | 18.86 | 654,200 | +0.43(+2.33%) |
Jan 23, 2006 | 18.17 | 18.76 | 18.05 | 18.43 | 879,300 | +0.42(+2.33%) |
Jan 20, 2006 | 18.79 | 18.79 | 17.94 | 18.01 | 1,948,800 | -0.78(-4.15%) |
Jan 19, 2006 | 18.35 | 18.95 | 18.16 | 18.79 | 794,200 | +0.64(+3.53%) |
Jan 18, 2006 | 18.27 | 18.50 | 18.04 | 18.15 | 685,900 | -0.11(-0.60%) |
Jan 17, 2006 | 18.40 | 18.48 | 18.10 | 18.26 | 1,162,200 | -0.32(-1.72%) |
Jan 13, 2006 | 18.33 | 18.68 | 18.15 | 18.58 | 1,855,800 | +0.18(+0.98%) |
Jan 12, 2006 | 19.75 | 19.90 | 18.26 | 18.40 | 3,395,100 | -1.45(-7.30%) |
Jan 11, 2006 | 20.70 | 20.74 | 19.31 | 19.85 | 2,015,000 | -0.80(-3.87%) |
Jan 10, 2006 | 21.00 | 21.01 | 20.45 | 20.65 | 789,000 | -0.36(-1.71%) |
Jan 09, 2006 | 20.75 | 21.38 | 20.13 | 21.01 | 2,099,800 | +1.38(+7.03%) |
Jan 06, 2006 | 20.05 | 20.10 | 19.33 | 19.63 | 1,079,800 | -0.35(-1.75%) |
Jan 05, 2006 | 18.63 | 20.02 | 18.63 | 19.98 | 1,588,200 | +1.06(+5.60%) |
Jan 04, 2006 | 18.55 | 18.99 | 18.39 | 18.92 | 704,700 | +0.31(+1.67%) |
Jan 03, 2006 | 18.33 | 18.66 | 18.17 | 18.61 | 577,100 | +0.28(+1.53%) |
Dec 30, 2005 | 18.52 | 18.61 | 18.29 | 18.33 | 381,000 | -0.31(-1.66%) |
Dec 29, 2005 | 18.42 | 18.90 | 18.39 | 18.64 | 347,400 | +0.19(+1.03%) |
Dec 28, 2005 | 18.36 | 18.62 | 18.28 | 18.45 | 410,700 | +0.09(+0.49%) |
Dec 27, 2005 | 18.39 | 18.64 | 18.30 | 18.36 | 500,600 | -0.04(-0.22%) |
Dec 23, 2005 | 18.28 | 18.55 | 18.18 | 18.40 | 548,600 | +0.06(+0.33%) |
Dec 22, 2005 | 18.36 | 18.52 | 18.12 | 18.34 | 666,600 | -0.01(-0.05%) |
Dec 21, 2005 | 18.00 | 18.58 | 17.85 | 18.35 | 833,600 | +0.48(+2.69%) |
Dec 20, 2005 | 18.31 | 18.38 | 17.83 | 17.87 | 1,528,600 | -0.51(-2.77%) |
Dec 19, 2005 | 18.52 | 18.77 | 18.26 | 18.38 | 789,200 | -0.16(-0.86%) |
Dec 16, 2005 | 18.62 | 18.75 | 18.45 | 18.54 | 652,200 | +0.02(+0.11%) |
Dec 15, 2005 | 18.73 | 18.79 | 18.42 | 18.52 | 780,400 | -0.21(-1.12%) |
Dec 14, 2005 | 18.74 | 18.84 | 18.60 | 18.73 | 1,224,900 | -0.07(-0.37%) |
Dec 13, 2005 | 18.55 | 18.98 | 18.20 | 18.80 | 826,400 | -0.03(-0.16%) |
Dec 12, 2005 | 19.04 | 19.13 | 18.65 | 18.83 | 958,900 | -0.21(-1.10%) |
Dec 09, 2005 | 18.08 | 19.23 | 17.80 | 19.04 | 1,767,200 | +0.85(+4.67%) |
Dec 08, 2005 | 18.57 | 18.47 | 18.02 | 18.19 | 2,132,800 | -0.38(-2.05%) |
Dec 07, 2005 | 18.35 | 18.73 | 18.10 | 18.57 | 1,711,500 | -0.20(-1.07%) |
Dec 06, 2005 | 18.93 | 18.98 | 18.56 | 18.77 | 1,743,400 | -0.06(-0.32%) |
Dec 05, 2005 | 19.05 | 19.06 | 18.40 | 18.83 | 2,745,200 | -0.46(-2.38%) |
Dec 02, 2005 | 21.02 | 21.02 | 19.10 | 19.29 | 3,738,700 | -1.81(-8.58%) |
Dec 01, 2005 | 21.30 | 21.36 | 19.99 | 21.10 | 810,400 | -0.16(-0.75%) |
Nov 30, 2005 | 21.50 | 21.58 | 21.12 | 21.26 | 1,096,500 | -0.25(-1.16%) |
Nov 29, 2005 | 21.33 | 21.59 | 21.10 | 21.51 | 634,000 | +0.21(+0.99%) |
Nov 28, 2005 | 21.03 | 21.57 | 21.00 | 21.30 | 1,429,000 | +0.32(+1.53%) |
Nov 25, 2005 | 21.35 | 21.35 | 20.96 | 20.98 | 191,400 | -0.35(-1.64%) |
Nov 23, 2005 | 21.26 | 21.60 | 21.20 | 21.33 | 630,300 | -0.12(-0.56%) |
Nov 22, 2005 | 21.40 | 21.49 | 20.91 | 21.45 | 740,300 | +0.05(+0.23%) |
Nov 21, 2005 | 21.42 | 22.23 | 21.18 | 21.40 | 936,800 | -0.02(-0.09%) |
Nov 18, 2005 | 20.60 | 21.53 | 20.46 | 21.42 | 1,005,200 | +0.87(+4.23%) |
Nov 17, 2005 | 20.17 | 20.62 | 19.71 | 20.55 | 1,410,500 | +0.39(+1.93%) |
Nov 16, 2005 | 20.81 | 20.88 | 20.05 | 20.16 | 1,204,900 | -0.64(-3.08%) |
Nov 15, 2005 | 21.07 | 21.21 | 20.66 | 20.80 | 885,800 | -0.28(-1.33%) |
Nov 14, 2005 | 21.55 | 21.59 | 20.99 | 21.08 | 1,150,900 | -0.51(-2.36%) |
Nov 11, 2005 | 21.12 | 21.60 | 21.09 | 21.59 | 1,075,300 | +0.40(+1.89%) |
Nov 10, 2005 | 20.40 | 21.19 | 19.84 | 21.19 | 2,127,400 | +0.38(+1.83%) |
Nov 09, 2005 | 21.11 | 21.12 | 20.35 | 20.81 | 1,332,100 | -0.32(-1.51%) |
Nov 08, 2005 | 21.60 | 21.60 | 21.03 | 21.13 | 906,900 | -0.47(-2.18%) |
Nov 07, 2005 | 21.67 | 21.80 | 21.47 | 21.60 | 659,200 | -0.10(-0.46%) |
Nov 04, 2005 | 21.95 | 21.95 | 21.32 | 21.70 | 1,385,200 | +0.65(+3.09%) |
Nov 03, 2005 | 21.42 | 21.48 | 20.90 | 21.05 | 720,700 | -0.15(-0.71%) |
Nov 02, 2005 | 21.12 | 21.35 | 21.02 | 21.20 | 1,094,800 | +0.08(+0.38%) |
Nov 01, 2005 | 21.74 | 21.80 | 20.89 | 21.12 | 1,660,800 | -0.68(-3.12%) |
Oct 31, 2005 | 21.54 | 22.00 | 21.51 | 21.80 | 941,300 | +0.20(+0.93%) |
Oct 28, 2005 | 21.80 | 22.04 | 21.47 | 21.60 | 1,345,700 | -0.10(-0.46%) |
Oct 27, 2005 | 22.60 | 22.64 | 21.48 | 21.70 | 1,696,300 | -1.15(-5.03%) |
Oct 26, 2005 | 22.43 | 23.20 | 22.25 | 22.85 | 1,129,900 | +0.33(+1.47%) |
Oct 25, 2005 | 22.61 | 22.72 | 22.25 | 22.52 | 650,900 | -0.09(-0.40%) |
Oct 24, 2005 | 22.25 | 22.76 | 22.18 | 22.61 | 680,800 | +0.56(+2.54%) |
Oct 21, 2005 | 21.83 | 22.12 | 21.52 | 22.05 | 1,296,700 | +0.36(+1.66%) |
Oct 20, 2005 | 21.80 | 22.00 | 21.34 | 21.69 | 727,200 | -0.20(-0.91%) |
Oct 19, 2005 | 21.80 | 21.90 | 21.04 | 21.89 | 1,093,200 | -0.08(-0.36%) |
Oct 18, 2005 | 21.77 | 22.06 | 21.57 | 21.97 | 1,197,200 | -0.25(-1.13%) |
Oct 17, 2005 | 22.74 | 23.13 | 22.00 | 22.22 | 1,922,700 | +0.58(+2.68%) |
Oct 14, 2005 | 21.86 | 22.33 | 21.42 | 21.64 | 1,186,600 | +0.01(+0.05%) |
Oct 13, 2005 | 21.10 | 21.69 | 21.10 | 21.63 | 634,700 | +0.48(+2.27%) |
Oct 12, 2005 | 21.38 | 21.61 | 20.76 | 21.15 | 1,348,300 | +0.14(+0.67%) |
Oct 11, 2005 | 21.50 | 21.63 | 20.97 | 21.01 | 1,927,400 | +0.21(+1.01%) |
Oct 10, 2005 | 22.18 | 22.19 | 20.63 | 20.80 | 3,761,000 | -1.38(-6.22%) |
Oct 07, 2005 | 22.20 | 22.29 | 21.71 | 22.18 | 1,625,400 | +0.20(+0.91%) |
Oct 06, 2005 | 22.20 | 22.51 | 21.79 | 21.98 | 1,919,700 | +0.29(+1.34%) |
Oct 05, 2005 | 22.56 | 22.57 | 21.39 | 21.69 | 1,339,400 | -1.09(-4.78%) |
Oct 04, 2005 | 23.00 | 23.22 | 22.71 | 22.78 | 399,600 | -0.30(-1.30%) |
Oct 03, 2005 | 23.08 | 23.45 | 22.83 | 23.08 | 503,200 | +0.00(+0.00%) |
Sep 30, 2005 | 22.87 | 23.46 | 22.51 | 23.08 | 543,900 | +0.21(+0.92%) |
Sep 29, 2005 | 22.33 | 22.90 | 22.12 | 22.87 | 352,700 | +0.54(+2.42%) |
Sep 28, 2005 | 22.70 | 22.93 | 22.23 | 22.33 | 436,400 | -0.22(-0.98%) |
Sep 27, 2005 | 22.67 | 22.94 | 22.50 | 22.55 | 792,000 | +0.02(+0.09%) |
Sep 26, 2005 | 22.57 | 22.66 | 22.17 | 22.53 | 504,200 | +0.07(+0.31%) |
Sep 23, 2005 | 22.47 | 22.65 | 21.97 | 22.46 | 776,300 | +0.34(+1.54%) |
Sep 22, 2005 | 22.16 | 22.35 | 21.92 | 22.12 | 687,700 | +0.00(+0.00%) |
Sep 21, 2005 | 22.02 | 22.53 | 21.76 | 22.12 | 656,400 | +0.11(+0.50%) |
Sep 20, 2005 | 22.25 | 22.97 | 21.92 | 22.01 | 949,400 | -0.33(-1.48%) |
Sep 19, 2005 | 22.83 | 22.83 | 22.10 | 22.34 | 588,100 | -0.49(-2.15%) |
Sep 16, 2005 | 22.84 | 22.96 | 22.70 | 22.83 | 763,900 | +0.14(+0.62%) |
Sep 15, 2005 | 23.27 | 23.28 | 22.48 | 22.69 | 1,149,400 | -1.07(-4.50%) |
Sep 14, 2005 | 23.87 | 23.97 | 23.58 | 23.76 | 551,000 | +0.13(+0.55%) |
Sep 13, 2005 | 23.68 | 23.81 | 23.45 | 23.63 | 594,900 | -0.20(-0.84%) |
Sep 12, 2005 | 23.66 | 24.03 | 23.39 | 23.83 | 642,300 | +0.17(+0.72%) |
Sep 09, 2005 | 23.65 | 24.05 | 23.50 | 23.66 | 1,138,900 | -0.06(-0.25%) |
Sep 08, 2005 | 24.25 | 24.65 | 23.37 | 23.72 | 1,365,900 | +0.60(+2.60%) |
Sep 07, 2005 | 23.09 | 23.14 | 22.37 | 23.12 | 1,644,600 | +0.06(+0.26%) |
Sep 06, 2005 | 23.10 | 23.37 | 22.76 | 23.06 | 1,929,000 | -0.84(-3.51%) |
Sep 02, 2005 | 24.49 | 24.49 | 23.53 | 23.90 | 1,597,700 | -0.81(-3.28%) |
Sep 01, 2005 | 25.82 | 25.83 | 24.11 | 24.71 | 1,926,600 | -1.25(-4.82%) |
Aug 31, 2005 | 26.44 | 26.52 | 25.62 | 25.96 | 723,200 | -0.64(-2.41%) |
Aug 30, 2005 | 26.54 | 26.61 | 26.10 | 26.60 | 628,300 | -0.03(-0.11%) |
Aug 29, 2005 | 26.41 | 26.76 | 25.90 | 26.63 | 346,700 | +0.23(+0.87%) |
Aug 26, 2005 | 26.40 | 26.84 | 26.10 | 26.40 | 488,600 | -0.29(-1.09%) |
Aug 25, 2005 | 26.36 | 27.01 | 26.36 | 26.69 | 426,000 | +0.33(+1.25%) |
Aug 24, 2005 | 26.23 | 26.56 | 25.91 | 26.36 | 390,500 | +0.07(+0.27%) |
Aug 23, 2005 | 26.61 | 26.65 | 26.19 | 26.29 | 364,600 | -0.32(-1.20%) |
Aug 22, 2005 | 26.67 | 27.05 | 26.26 | 26.61 | 261,300 | -0.06(-0.22%) |
Aug 19, 2005 | 26.74 | 26.89 | 26.45 | 26.67 | 194,800 | -0.06(-0.22%) |
Aug 18, 2005 | 27.06 | 27.06 | 26.57 | 26.73 | 336,300 | -0.30(-1.11%) |
Aug 17, 2005 | 26.96 | 27.09 | 26.85 | 27.03 | 572,400 | -0.07(-0.26%) |
Aug 16, 2005 | 27.20 | 27.22 | 26.92 | 27.10 | 342,600 | -0.17(-0.62%) |
Aug 15, 2005 | 27.25 | 27.49 | 26.88 | 27.27 | 468,500 | +0.02(+0.07%) |
Aug 12, 2005 | 27.54 | 27.55 | 26.90 | 27.25 | 364,300 | -0.49(-1.77%) |
Aug 11, 2005 | 27.80 | 27.81 | 27.44 | 27.74 | 591,400 | -0.05(-0.18%) |
Aug 10, 2005 | 28.20 | 28.53 | 27.50 | 27.79 | 508,600 | -0.35(-1.24%) |
Aug 09, 2005 | 28.15 | 28.48 | 27.93 | 28.14 | 351,000 | +0.08(+0.29%) |
Aug 08, 2005 | 27.93 | 28.34 | 27.75 | 28.06 | 459,500 | +0.14(+0.50%) |
Aug 05, 2005 | 28.02 | 28.02 | 27.56 | 27.92 | 429,400 | -0.10(-0.36%) |
Aug 04, 2005 | 27.85 | 28.28 | 27.82 | 28.02 | 491,500 | +0.00(+0.00%) |
Aug 03, 2005 | 28.19 | 28.19 | 27.60 | 28.02 | 531,700 | -0.17(-0.60%) |
Aug 02, 2005 | 28.63 | 29.52 | 27.95 | 28.19 | 1,290,900 | -0.39(-1.36%) |