Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.14 | 20.15 | 19.88 | 19.95 | 120,199 | -0.05(-0.25%) |
Aug 30, 2006 | 19.95 | 20.11 | 19.95 | 20.00 | 109,419 | +0.14(+0.70%) |
Aug 29, 2006 | 20.12 | 20.30 | 19.65 | 19.86 | 259,541 | -0.13(-0.65%) |
Aug 28, 2006 | 19.81 | 20.64 | 19.71 | 19.99 | 525,201 | +0.53(+2.72%) |
Aug 25, 2006 | 18.28 | 20.00 | 18.02 | 19.46 | 1,436,874 | +1.30(+7.16%) |
Aug 24, 2006 | 18.56 | 19.40 | 18.01 | 18.16 | 461,473 | -0.40(-2.16%) |
Aug 23, 2006 | 18.26 | 18.56 | 17.91 | 18.56 | 344,839 | +0.43(+2.37%) |
Aug 22, 2006 | 18.02 | 18.46 | 17.83 | 18.13 | 179,782 | +0.17(+0.95%) |
Aug 21, 2006 | 18.20 | 18.46 | 17.65 | 17.96 | 155,893 | -0.24(-1.32%) |
Aug 18, 2006 | 18.30 | 18.47 | 18.02 | 18.20 | 133,761 | -0.16(-0.87%) |
Aug 17, 2006 | 18.01 | 18.53 | 18.01 | 18.36 | 312,439 | +0.17(+0.93%) |
Aug 16, 2006 | 18.47 | 18.51 | 17.61 | 18.19 | 276,198 | +0.23(+1.28%) |
Aug 15, 2006 | 18.55 | 19.02 | 17.94 | 17.96 | 229,189 | -0.43(-2.34%) |
Aug 14, 2006 | 18.70 | 18.73 | 18.17 | 18.39 | 280,846 | -0.33(-1.76%) |
Aug 11, 2006 | 19.46 | 19.46 | 18.63 | 18.72 | 294,288 | -0.64(-3.31%) |
Aug 10, 2006 | 19.39 | 19.48 | 18.70 | 19.36 | 464,897 | -0.04(-0.21%) |
Aug 09, 2006 | 20.79 | 21.24 | 19.26 | 19.40 | 640,300 | -1.62(-7.71%) |
Aug 08, 2006 | 22.85 | 22.85 | 20.91 | 21.02 | 518,696 | -1.83(-8.01%) |
Aug 07, 2006 | 23.36 | 23.49 | 22.02 | 22.85 | 1,376,527 | -3.61(-13.64%) |
Aug 04, 2006 | 26.23 | 26.75 | 26.19 | 26.46 | 98,126 | +0.44(+1.69%) |
Aug 03, 2006 | 25.50 | 26.13 | 25.25 | 26.02 | 93,635 | +0.56(+2.20%) |
Aug 02, 2006 | 25.80 | 26.14 | 25.44 | 25.46 | 147,473 | -0.13(-0.51%) |
Aug 01, 2006 | 25.43 | 25.79 | 25.40 | 25.59 | 152,281 | -0.13(-0.51%) |
Jul 31, 2006 | 25.05 | 25.75 | 25.05 | 25.72 | 76,002 | +0.57(+2.27%) |
Jul 28, 2006 | 24.47 | 25.47 | 24.07 | 25.15 | 64,622 | +0.85(+3.50%) |
Jul 27, 2006 | 25.34 | 25.34 | 24.02 | 24.30 | 162,912 | -0.95(-3.76%) |
Jul 26, 2006 | 26.08 | 26.16 | 24.78 | 25.25 | 213,997 | -0.96(-3.66%) |
Jul 25, 2006 | 26.41 | 26.60 | 25.74 | 26.21 | 75,839 | -0.08(-0.30%) |
Jul 24, 2006 | 25.83 | 26.64 | 25.67 | 26.29 | 102,469 | +0.69(+2.70%) |
Jul 21, 2006 | 25.75 | 25.85 | 25.21 | 25.60 | 173,720 | -0.28(-1.08%) |
Jul 20, 2006 | 26.56 | 26.56 | 25.79 | 25.88 | 208,611 | -0.55(-2.08%) |
Jul 19, 2006 | 25.55 | 26.55 | 25.19 | 26.43 | 166,038 | +0.94(+3.69%) |
Jul 18, 2006 | 25.07 | 25.64 | 25.07 | 25.49 | 150,785 | +0.54(+2.16%) |
Jul 17, 2006 | 25.05 | 25.39 | 24.83 | 24.95 | 44,122 | -0.14(-0.56%) |
Jul 14, 2006 | 25.38 | 25.63 | 25.00 | 25.09 | 76,431 | -0.26(-1.03%) |
Jul 13, 2006 | 25.60 | 26.04 | 25.27 | 25.35 | 132,984 | -0.38(-1.48%) |
Jul 12, 2006 | 26.18 | 26.42 | 25.44 | 25.73 | 86,899 | -0.47(-1.79%) |
Jul 11, 2006 | 26.00 | 26.31 | 25.62 | 26.20 | 55,259 | +0.18(+0.69%) |
Jul 10, 2006 | 25.89 | 26.11 | 25.45 | 26.02 | 98,077 | +0.26(+1.01%) |
Jul 07, 2006 | 26.23 | 26.23 | 25.63 | 25.76 | 72,862 | -0.46(-1.75%) |
Jul 06, 2006 | 24.92 | 27.01 | 24.92 | 26.22 | 134,673 | +1.32(+5.30%) |
Jul 05, 2006 | 25.96 | 25.96 | 24.64 | 24.90 | 149,993 | -1.37(-5.22%) |
Jul 03, 2006 | 26.64 | 26.64 | 26.00 | 26.27 | 33,287 | -0.28(-1.05%) |
Jun 30, 2006 | 27.20 | 27.22 | 26.46 | 26.55 | 354,609 | -0.45(-1.67%) |
Jun 29, 2006 | 26.18 | 27.09 | 26.18 | 27.00 | 278,300 | +1.02(+3.93%) |
Jun 28, 2006 | 25.62 | 26.08 | 25.59 | 25.98 | 91,118 | +0.53(+2.08%) |
Jun 27, 2006 | 26.06 | 26.06 | 25.32 | 25.45 | 49,314 | -0.52(-2.00%) |
Jun 26, 2006 | 25.70 | 26.38 | 25.43 | 25.97 | 179,100 | +0.43(+1.68%) |
Jun 23, 2006 | 25.62 | 25.97 | 25.41 | 25.54 | 179,462 | -0.09(-0.35%) |
Jun 22, 2006 | 25.61 | 25.65 | 25.50 | 25.63 | 63,359 | -0.01(-0.04%) |
Jun 21, 2006 | 25.42 | 25.78 | 25.41 | 25.64 | 87,334 | +0.26(+1.02%) |
Jun 20, 2006 | 26.07 | 26.10 | 25.32 | 25.38 | 45,155 | -0.64(-2.46%) |
Jun 19, 2006 | 26.49 | 26.61 | 25.52 | 26.02 | 90,161 | -0.43(-1.63%) |
Jun 16, 2006 | 26.49 | 26.54 | 26.07 | 26.45 | 149,685 | -0.07(-0.26%) |
Jun 15, 2006 | 26.66 | 26.82 | 25.98 | 26.52 | 72,948 | +0.05(+0.19%) |
Jun 14, 2006 | 26.70 | 26.99 | 26.27 | 26.47 | 98,768 | -0.14(-0.53%) |
Jun 13, 2006 | 26.11 | 26.92 | 26.11 | 26.61 | 176,354 | +0.38(+1.45%) |
Jun 12, 2006 | 26.63 | 26.63 | 25.62 | 26.23 | 143,395 | -0.50(-1.87%) |
Jun 09, 2006 | 26.91 | 27.11 | 26.53 | 26.73 | 57,295 | -0.17(-0.63%) |
Jun 08, 2006 | 27.16 | 27.16 | 25.96 | 26.90 | 212,370 | -0.42(-1.54%) |
Jun 07, 2006 | 28.03 | 28.14 | 27.27 | 27.32 | 120,157 | -0.71(-2.53%) |
Jun 06, 2006 | 28.97 | 28.97 | 27.54 | 28.03 | 158,748 | -0.80(-2.77%) |
Jun 05, 2006 | 30.00 | 30.17 | 28.69 | 28.83 | 83,296 | -1.20(-4.00%) |
Jun 02, 2006 | 30.73 | 31.37 | 29.50 | 30.03 | 215,175 | +0.29(+0.98%) |
Jun 01, 2006 | 29.83 | 30.58 | 29.02 | 29.74 | 199,675 | +0.82(+2.84%) |
May 31, 2006 | 28.05 | 29.08 | 28.05 | 28.92 | 291,464 | +0.83(+2.95%) |
May 30, 2006 | 28.44 | 28.81 | 28.06 | 28.09 | 107,042 | -0.69(-2.40%) |
May 26, 2006 | 28.90 | 29.00 | 28.17 | 28.78 | 47,479 | -0.22(-0.76%) |
May 25, 2006 | 28.53 | 29.00 | 28.00 | 29.00 | 59,968 | +0.69(+2.44%) |
May 24, 2006 | 28.99 | 29.34 | 27.24 | 28.31 | 162,799 | -0.63(-2.18%) |
May 23, 2006 | 28.83 | 29.98 | 28.63 | 28.94 | 139,323 | +0.31(+1.08%) |
May 22, 2006 | 29.09 | 29.10 | 28.23 | 28.63 | 204,959 | -0.60(-2.05%) |
May 19, 2006 | 29.68 | 29.68 | 29.01 | 29.23 | 78,048 | -0.30(-1.02%) |
May 18, 2006 | 29.66 | 30.14 | 29.38 | 29.53 | 91,600 | -0.25(-0.84%) |
May 17, 2006 | 30.14 | 30.58 | 29.57 | 29.78 | 230,062 | -0.72(-2.36%) |
May 16, 2006 | 29.32 | 30.83 | 29.25 | 30.50 | 263,096 | +0.98(+3.32%) |
May 15, 2006 | 29.27 | 29.77 | 28.95 | 29.52 | 164,494 | -0.24(-0.81%) |
May 12, 2006 | 30.43 | 30.43 | 29.17 | 29.76 | 333,581 | -0.67(-2.20%) |
May 11, 2006 | 31.33 | 31.72 | 30.08 | 30.43 | 524,420 | -0.97(-3.09%) |
May 10, 2006 | 34.45 | 34.45 | 30.62 | 31.40 | 992,909 | -2.96(-8.61%) |
May 09, 2006 | 34.51 | 34.60 | 34.15 | 34.36 | 125,170 | +0.07(+0.20%) |
May 08, 2006 | 35.00 | 35.15 | 33.24 | 34.29 | 121,138 | -0.71(-2.03%) |
May 05, 2006 | 34.94 | 35.52 | 34.75 | 35.00 | 311,323 | +0.41(+1.19%) |
May 04, 2006 | 34.45 | 35.43 | 34.05 | 34.59 | 269,126 | +0.37(+1.08%) |
May 03, 2006 | 33.06 | 34.91 | 32.77 | 34.22 | 306,750 | +1.42(+4.33%) |
May 02, 2006 | 32.18 | 32.84 | 30.65 | 32.80 | 254,686 | +0.50(+1.55%) |
May 01, 2006 | 34.01 | 34.30 | 32.26 | 32.30 | 192,900 | -1.87(-5.47%) |
Apr 28, 2006 | 33.48 | 34.66 | 32.79 | 34.17 | 206,400 | +0.46(+1.36%) |
Apr 27, 2006 | 32.69 | 35.00 | 32.42 | 33.71 | 140,797 | +0.83(+2.52%) |
Apr 26, 2006 | 32.43 | 33.21 | 32.43 | 32.88 | 77,346 | +0.42(+1.29%) |
Apr 25, 2006 | 33.12 | 33.12 | 31.81 | 32.46 | 167,807 | -0.50(-1.52%) |
Apr 24, 2006 | 33.80 | 33.80 | 32.71 | 32.96 | 118,713 | -1.07(-3.14%) |
Apr 21, 2006 | 34.35 | 34.49 | 33.31 | 34.03 | 148,926 | -0.02(-0.06%) |
Apr 20, 2006 | 34.26 | 34.40 | 33.70 | 34.05 | 117,653 | -0.41(-1.19%) |
Apr 19, 2006 | 33.45 | 34.51 | 33.36 | 34.46 | 127,607 | +0.66(+1.95%) |
Apr 18, 2006 | 33.14 | 34.00 | 32.61 | 33.80 | 115,737 | +0.72(+2.18%) |
Apr 17, 2006 | 33.61 | 33.63 | 32.88 | 33.08 | 198,389 | -0.45(-1.34%) |
Apr 13, 2006 | 33.54 | 33.56 | 33.13 | 33.53 | 107,215 | +0.17(+0.51%) |
Apr 12, 2006 | 33.43 | 33.62 | 32.88 | 33.36 | 90,814 | -0.07(-0.21%) |
Apr 11, 2006 | 33.21 | 33.75 | 32.91 | 33.43 | 155,122 | +0.26(+0.78%) |
Apr 10, 2006 | 33.00 | 33.57 | 32.80 | 33.17 | 155,752 | -0.35(-1.04%) |
Apr 07, 2006 | 34.30 | 34.30 | 33.37 | 33.52 | 100,814 | -0.66(-1.93%) |
Apr 06, 2006 | 34.64 | 34.80 | 33.76 | 34.18 | 113,063 | -0.37(-1.07%) |
Apr 05, 2006 | 34.78 | 35.00 | 34.33 | 34.55 | 101,217 | -0.23(-0.66%) |
Apr 04, 2006 | 34.88 | 35.05 | 33.06 | 34.78 | 205,494 | -0.20(-0.57%) |
Apr 03, 2006 | 34.65 | 35.16 | 34.06 | 34.98 | 364,139 | +0.82(+2.40%) |
Mar 31, 2006 | 34.00 | 34.49 | 33.39 | 34.16 | 421,303 | +0.14(+0.41%) |
Mar 30, 2006 | 37.26 | 37.26 | 33.86 | 34.02 | 924,971 | -2.01(-5.58%) |
Mar 29, 2006 | 36.00 | 36.13 | 35.60 | 36.03 | 287,595 | -0.04(-0.11%) |
Mar 28, 2006 | 36.63 | 36.83 | 36.03 | 36.07 | 109,841 | -0.47(-1.29%) |
Mar 27, 2006 | 36.97 | 37.14 | 36.39 | 36.54 | 161,491 | -0.18(-0.49%) |
Mar 24, 2006 | 36.04 | 36.72 | 35.49 | 36.72 | 109,846 | +0.61(+1.69%) |
Mar 23, 2006 | 36.30 | 36.40 | 35.92 | 36.11 | 94,100 | +0.00(+0.00%) |
Mar 22, 2006 | 36.56 | 36.56 | 35.91 | 36.11 | 76,200 | +0.01(+0.03%) |
Mar 21, 2006 | 36.59 | 36.59 | 35.63 | 36.10 | 166,501 | -0.62(-1.69%) |
Mar 20, 2006 | 36.99 | 37.20 | 36.62 | 36.72 | 77,768 | -0.24(-0.65%) |
Mar 17, 2006 | 37.12 | 37.17 | 36.78 | 36.96 | 190,873 | -0.04(-0.11%) |
Mar 16, 2006 | 36.51 | 37.04 | 36.31 | 37.00 | 180,905 | +0.56(+1.54%) |
Mar 15, 2006 | 35.05 | 36.47 | 35.03 | 36.44 | 297,792 | +1.41(+4.03%) |
Mar 14, 2006 | 34.62 | 35.03 | 34.28 | 35.03 | 75,655 | +0.57(+1.65%) |
Mar 13, 2006 | 34.50 | 34.93 | 33.93 | 34.46 | 87,620 | +0.12(+0.35%) |
Mar 10, 2006 | 34.67 | 34.82 | 33.55 | 34.34 | 79,994 | -0.42(-1.21%) |
Mar 09, 2006 | 33.64 | 34.88 | 33.64 | 34.76 | 149,885 | +0.95(+2.81%) |
Mar 08, 2006 | 34.19 | 34.82 | 33.50 | 33.81 | 101,677 | -0.77(-2.23%) |
Mar 07, 2006 | 35.33 | 35.49 | 34.09 | 34.58 | 219,924 | -1.02(-2.87%) |
Mar 06, 2006 | 35.98 | 35.99 | 35.02 | 35.60 | 213,635 | -0.71(-1.96%) |
Mar 03, 2006 | 36.50 | 37.00 | 36.06 | 36.31 | 163,255 | -0.19(-0.52%) |
Mar 02, 2006 | 37.10 | 37.10 | 36.24 | 36.50 | 205,240 | -0.51(-1.38%) |
Mar 01, 2006 | 37.51 | 37.69 | 36.91 | 37.01 | 332,357 | -0.24(-0.64%) |
Feb 28, 2006 | 36.95 | 37.60 | 36.50 | 37.25 | 620,055 | +0.30(+0.81%) |
Feb 27, 2006 | 37.00 | 37.72 | 36.63 | 36.95 | 172,611 | -0.10(-0.27%) |
Feb 24, 2006 | 37.98 | 37.99 | 37.00 | 37.05 | 168,331 | -1.05(-2.76%) |
Feb 23, 2006 | 39.46 | 39.46 | 37.97 | 38.10 | 124,002 | -1.26(-3.20%) |
Feb 22, 2006 | 38.91 | 39.70 | 38.74 | 39.36 | 40,972 | +0.64(+1.65%) |
Feb 21, 2006 | 38.68 | 39.43 | 38.11 | 38.72 | 99,761 | +0.11(+0.28%) |
Feb 17, 2006 | 38.00 | 39.14 | 38.00 | 38.61 | 87,421 | +0.59(+1.55%) |
Feb 16, 2006 | 39.00 | 39.18 | 37.79 | 38.02 | 96,600 | -0.95(-2.44%) |
Feb 15, 2006 | 38.51 | 39.59 | 37.92 | 38.97 | 103,080 | +0.62(+1.62%) |
Feb 14, 2006 | 37.81 | 38.79 | 37.50 | 38.35 | 160,228 | +0.29(+0.76%) |
Feb 13, 2006 | 38.35 | 38.46 | 36.44 | 38.06 | 249,450 | -0.55(-1.42%) |
Feb 10, 2006 | 39.00 | 40.37 | 37.71 | 38.61 | 219,484 | -0.46(-1.18%) |
Feb 09, 2006 | 40.50 | 41.81 | 38.83 | 39.07 | 312,651 | -0.28(-0.71%) |
Feb 08, 2006 | 39.48 | 39.68 | 37.77 | 39.35 | 230,925 | +0.19(+0.49%) |
Feb 07, 2006 | 44.63 | 44.66 | 37.70 | 39.16 | 740,329 | -4.46(-10.22%) |
Feb 06, 2006 | 44.18 | 44.20 | 43.49 | 43.62 | 199,279 | -0.23(-0.52%) |
Feb 03, 2006 | 44.50 | 44.81 | 43.50 | 43.85 | 116,115 | -0.31(-0.70%) |
Feb 02, 2006 | 43.75 | 44.46 | 43.75 | 44.16 | 151,448 | +0.36(+0.82%) |
Feb 01, 2006 | 44.99 | 44.99 | 43.39 | 43.80 | 133,843 | +0.32(+0.74%) |
Jan 31, 2006 | 43.15 | 44.08 | 42.40 | 43.48 | 153,806 | +0.14(+0.32%) |
Jan 30, 2006 | 42.77 | 43.90 | 42.77 | 43.34 | 110,952 | +0.28(+0.65%) |
Jan 27, 2006 | 44.77 | 44.93 | 42.90 | 43.06 | 251,265 | -1.44(-3.24%) |
Jan 26, 2006 | 43.25 | 44.75 | 43.10 | 44.50 | 377,374 | +1.57(+3.66%) |
Jan 25, 2006 | 42.16 | 43.16 | 41.64 | 42.93 | 651,764 | +1.13(+2.70%) |
Jan 24, 2006 | 41.50 | 42.33 | 40.78 | 41.80 | 161,903 | +0.63(+1.53%) |
Jan 23, 2006 | 41.00 | 41.36 | 40.75 | 41.17 | 194,311 | +0.22(+0.54%) |
Jan 20, 2006 | 41.10 | 41.14 | 40.43 | 40.95 | 146,026 | -0.15(-0.36%) |
Jan 19, 2006 | 40.70 | 41.91 | 40.70 | 41.10 | 200,553 | +0.30(+0.74%) |
Jan 18, 2006 | 41.16 | 41.16 | 40.18 | 40.80 | 283,371 | -0.03(-0.07%) |
Jan 17, 2006 | 41.60 | 42.08 | 40.72 | 40.83 | 221,880 | +0.23(+0.57%) |
Jan 13, 2006 | 40.05 | 40.65 | 40.00 | 40.60 | 100,798 | +0.60(+1.50%) |
Jan 12, 2006 | 39.75 | 40.06 | 39.40 | 40.00 | 263,500 | -0.02(-0.05%) |
Jan 11, 2006 | 41.42 | 41.65 | 39.95 | 40.02 | 227,475 | -0.95(-2.32%) |
Jan 10, 2006 | 41.83 | 42.38 | 40.85 | 40.97 | 327,967 | -0.65(-1.56%) |
Jan 09, 2006 | 40.75 | 41.92 | 40.25 | 41.62 | 248,882 | +1.87(+4.70%) |
Jan 06, 2006 | 39.47 | 40.30 | 39.20 | 39.75 | 141,438 | +0.57(+1.45%) |
Jan 05, 2006 | 39.50 | 39.72 | 38.80 | 39.18 | 158,379 | -0.08(-0.20%) |
Jan 04, 2006 | 38.93 | 39.49 | 38.89 | 39.26 | 176,094 | +0.06(+0.15%) |
Jan 03, 2006 | 36.90 | 39.35 | 36.87 | 39.20 | 259,520 | +2.33(+6.32%) |
Dec 30, 2005 | 38.35 | 38.35 | 36.50 | 36.87 | 116,973 | -1.25(-3.28%) |
Dec 29, 2005 | 38.04 | 38.37 | 37.87 | 38.12 | 111,528 | +0.25(+0.66%) |
Dec 28, 2005 | 38.00 | 38.04 | 37.46 | 37.87 | 102,800 | -0.21(-0.55%) |
Dec 27, 2005 | 39.00 | 39.25 | 38.08 | 38.08 | 137,200 | -0.87(-2.23%) |
Dec 23, 2005 | 38.53 | 39.00 | 38.39 | 38.95 | 54,953 | +0.42(+1.09%) |
Dec 22, 2005 | 39.00 | 39.00 | 38.38 | 38.53 | 46,623 | -0.19(-0.49%) |
Dec 21, 2005 | 39.00 | 39.02 | 38.49 | 38.72 | 27,840 | -0.01(-0.03%) |
Dec 20, 2005 | 38.02 | 39.12 | 38.02 | 38.73 | 69,441 | +0.20(+0.52%) |
Dec 19, 2005 | 38.70 | 38.89 | 38.30 | 38.53 | 63,683 | +0.22(+0.57%) |
Dec 16, 2005 | 39.40 | 39.40 | 38.17 | 38.31 | 134,306 | -0.80(-2.05%) |
Dec 15, 2005 | 39.00 | 39.50 | 38.09 | 39.11 | 222,066 | +0.55(+1.43%) |
Dec 14, 2005 | 38.71 | 38.86 | 38.13 | 38.56 | 93,597 | +0.14(+0.36%) |
Dec 13, 2005 | 38.80 | 38.80 | 37.17 | 38.42 | 169,521 | -0.35(-0.90%) |
Dec 12, 2005 | 38.52 | 39.93 | 38.52 | 38.77 | 411,972 | +0.73(+1.92%) |
Dec 09, 2005 | 38.00 | 38.36 | 37.65 | 38.04 | 166,940 | +0.06(+0.16%) |
Dec 08, 2005 | 37.00 | 38.60 | 36.97 | 37.98 | 257,743 | +1.03(+2.79%) |
Dec 07, 2005 | 37.00 | 37.35 | 36.75 | 36.95 | 126,068 | -0.18(-0.48%) |
Dec 06, 2005 | 37.00 | 37.37 | 36.72 | 37.13 | 122,399 | +0.47(+1.28%) |
Dec 05, 2005 | 37.25 | 37.31 | 36.36 | 36.66 | 131,463 | -0.51(-1.37%) |
Dec 02, 2005 | 36.80 | 37.30 | 36.80 | 37.17 | 113,470 | +0.42(+1.14%) |
Dec 01, 2005 | 34.99 | 37.70 | 34.84 | 36.75 | 664,461 | +2.87(+8.47%) |
Nov 30, 2005 | 34.09 | 34.90 | 32.44 | 33.88 | 214,542 | -1.00(-2.87%) |
Nov 29, 2005 | 35.86 | 35.90 | 34.66 | 34.88 | 90,005 | -0.82(-2.30%) |
Nov 28, 2005 | 35.50 | 36.18 | 35.50 | 35.70 | 81,037 | -0.27(-0.75%) |
Nov 25, 2005 | 35.95 | 36.15 | 35.64 | 35.97 | 64,264 | +0.34(+0.95%) |
Nov 23, 2005 | 35.20 | 35.90 | 35.20 | 35.63 | 79,133 | +0.38(+1.08%) |
Nov 22, 2005 | 35.69 | 35.75 | 34.85 | 35.25 | 150,844 | -0.25(-0.70%) |
Nov 21, 2005 | 35.21 | 35.72 | 35.00 | 35.50 | 241,283 | +0.51(+1.46%) |
Nov 18, 2005 | 34.20 | 35.00 | 34.16 | 34.99 | 191,600 | +0.99(+2.91%) |
Nov 17, 2005 | 32.66 | 34.00 | 32.45 | 34.00 | 179,023 | +1.50(+4.62%) |
Nov 16, 2005 | 32.40 | 32.92 | 32.29 | 32.50 | 132,899 | +0.00(+0.00%) |
Nov 15, 2005 | 33.50 | 33.70 | 32.09 | 32.50 | 63,418 | -0.91(-2.72%) |
Nov 14, 2005 | 33.27 | 33.60 | 33.03 | 33.41 | 69,422 | +0.20(+0.60%) |
Nov 11, 2005 | 33.18 | 33.61 | 33.07 | 33.21 | 77,426 | +0.01(+0.03%) |
Nov 10, 2005 | 33.23 | 33.41 | 33.01 | 33.20 | 259,025 | +0.09(+0.27%) |
Nov 09, 2005 | 33.48 | 33.86 | 33.11 | 33.11 | 119,364 | -0.29(-0.87%) |
Nov 08, 2005 | 33.32 | 33.99 | 32.65 | 33.40 | 133,426 | +0.14(+0.42%) |
Nov 07, 2005 | 32.11 | 34.96 | 32.11 | 33.26 | 635,305 | +1.31(+4.10%) |
Nov 04, 2005 | 32.24 | 32.45 | 31.60 | 31.95 | 313,501 | -0.12(-0.37%) |
Nov 03, 2005 | 31.41 | 32.20 | 31.24 | 32.07 | 340,646 | +0.88(+2.82%) |
Nov 02, 2005 | 29.03 | 31.42 | 29.03 | 31.19 | 273,039 | +2.01(+6.89%) |
Nov 01, 2005 | 29.11 | 29.40 | 28.68 | 29.18 | 36,151 | -0.09(-0.31%) |
Oct 31, 2005 | 29.13 | 29.47 | 28.99 | 29.27 | 142,221 | +0.48(+1.67%) |
Oct 28, 2005 | 29.15 | 29.29 | 28.79 | 28.79 | 53,017 | -0.21(-0.72%) |
Oct 27, 2005 | 29.25 | 29.39 | 28.75 | 29.00 | 243,642 | -0.26(-0.89%) |
Oct 26, 2005 | 29.46 | 29.69 | 29.25 | 29.26 | 151,433 | +0.01(+0.03%) |
Oct 25, 2005 | 29.06 | 29.25 | 28.72 | 29.25 | 139,615 | +0.36(+1.25%) |
Oct 24, 2005 | 28.66 | 29.12 | 28.60 | 28.89 | 121,582 | +0.59(+2.08%) |
Oct 21, 2005 | 27.96 | 28.41 | 27.80 | 28.30 | 90,599 | +0.55(+1.98%) |
Oct 20, 2005 | 27.73 | 28.53 | 27.09 | 27.75 | 128,123 | -0.04(-0.14%) |
Oct 19, 2005 | 27.42 | 27.79 | 27.01 | 27.79 | 128,842 | +0.24(+0.87%) |
Oct 18, 2005 | 27.23 | 27.58 | 26.85 | 27.55 | 134,026 | +0.30(+1.10%) |
Oct 17, 2005 | 26.86 | 27.36 | 26.80 | 27.25 | 183,096 | +0.25(+0.93%) |
Oct 14, 2005 | 27.45 | 27.45 | 26.83 | 27.00 | 143,387 | -0.33(-1.21%) |
Oct 13, 2005 | 27.20 | 27.39 | 26.87 | 27.33 | 94,413 | +0.23(+0.85%) |
Oct 12, 2005 | 27.06 | 27.25 | 26.06 | 27.10 | 203,555 | -0.03(-0.11%) |
Oct 11, 2005 | 27.14 | 27.25 | 26.83 | 27.13 | 83,531 | +0.05(+0.18%) |
Oct 10, 2005 | 28.08 | 28.08 | 26.98 | 27.08 | 116,317 | -0.75(-2.69%) |
Oct 07, 2005 | 27.60 | 28.27 | 27.60 | 27.83 | 85,511 | +0.33(+1.20%) |
Oct 06, 2005 | 27.82 | 28.75 | 27.10 | 27.50 | 113,768 | -0.47(-1.68%) |
Oct 05, 2005 | 28.27 | 28.38 | 27.80 | 27.97 | 136,463 | -0.10(-0.36%) |
Oct 04, 2005 | 28.78 | 28.92 | 28.07 | 28.07 | 209,259 | -0.43(-1.51%) |
Oct 03, 2005 | 28.02 | 28.76 | 28.00 | 28.50 | 136,639 | +0.78(+2.81%) |
Sep 30, 2005 | 26.90 | 27.91 | 26.75 | 27.72 | 152,941 | +0.77(+2.86%) |
Sep 29, 2005 | 27.40 | 27.40 | 26.79 | 26.95 | 208,703 | -0.51(-1.86%) |
Sep 28, 2005 | 28.40 | 28.41 | 27.46 | 27.46 | 163,702 | -0.53(-1.89%) |
Sep 27, 2005 | 28.84 | 29.00 | 27.90 | 27.99 | 206,407 | -0.91(-3.15%) |
Sep 26, 2005 | 26.93 | 29.20 | 26.90 | 28.90 | 388,148 | +2.09(+7.80%) |
Sep 23, 2005 | 26.81 | 27.30 | 25.60 | 26.81 | 307,717 | +1.00(+3.87%) |
Sep 22, 2005 | 25.81 | 27.03 | 25.05 | 25.81 | 692,335 | -1.45(-5.32%) |
Sep 21, 2005 | 28.65 | 29.00 | 26.69 | 27.26 | 427,170 | -1.55(-5.38%) |
Sep 20, 2005 | 28.99 | 29.80 | 28.45 | 28.81 | 148,369 | -0.03(-0.10%) |
Sep 19, 2005 | 28.01 | 29.15 | 27.95 | 28.84 | 208,229 | +0.77(+2.74%) |
Sep 16, 2005 | 28.34 | 28.34 | 27.92 | 28.07 | 96,073 | -0.19(-0.67%) |
Sep 15, 2005 | 28.54 | 28.73 | 28.08 | 28.26 | 103,476 | -0.10(-0.35%) |
Sep 14, 2005 | 28.15 | 28.80 | 27.99 | 28.36 | 226,400 | +0.21(+0.75%) |
Sep 13, 2005 | 28.00 | 28.61 | 26.75 | 28.15 | 284,191 | +0.20(+0.72%) |
Sep 12, 2005 | 27.50 | 28.82 | 27.50 | 27.95 | 177,726 | +0.50(+1.82%) |
Sep 09, 2005 | 26.66 | 27.50 | 26.66 | 27.45 | 119,960 | +0.82(+3.10%) |
Sep 08, 2005 | 27.23 | 27.44 | 26.47 | 26.62 | 110,819 | -0.71(-2.62%) |
Sep 07, 2005 | 26.98 | 27.48 | 26.42 | 27.34 | 138,699 | +0.59(+2.21%) |
Sep 06, 2005 | 26.08 | 27.25 | 25.83 | 26.75 | 102,427 | +0.78(+3.00%) |
Sep 02, 2005 | 25.00 | 26.00 | 24.98 | 25.97 | 189,543 | +0.79(+3.14%) |