Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.71 | 24.75 | 24.34 | 24.46 | 275,146 | -0.21(-0.85%) |
Aug 30, 2006 | 24.70 | 24.75 | 24.35 | 24.67 | 254,915 | +0.07(+0.28%) |
Aug 29, 2006 | 24.30 | 24.69 | 24.09 | 24.60 | 355,966 | +0.33(+1.36%) |
Aug 28, 2006 | 24.00 | 24.54 | 23.74 | 24.27 | 300,055 | +0.33(+1.38%) |
Aug 25, 2006 | 23.73 | 24.06 | 23.68 | 23.94 | 149,561 | +0.05(+0.21%) |
Aug 24, 2006 | 23.89 | 24.08 | 23.66 | 23.89 | 263,128 | +0.04(+0.17%) |
Aug 23, 2006 | 24.06 | 24.64 | 23.68 | 23.85 | 347,989 | -0.25(-1.04%) |
Aug 22, 2006 | 23.21 | 24.47 | 23.11 | 24.10 | 447,055 | +0.78(+3.34%) |
Aug 21, 2006 | 23.64 | 23.80 | 23.12 | 23.32 | 247,190 | -0.52(-2.18%) |
Aug 18, 2006 | 24.10 | 24.15 | 23.50 | 23.84 | 196,717 | -0.16(-0.67%) |
Aug 17, 2006 | 23.83 | 24.35 | 23.70 | 24.00 | 312,198 | +0.01(+0.04%) |
Aug 16, 2006 | 23.31 | 24.02 | 23.22 | 23.99 | 257,078 | +0.83(+3.58%) |
Aug 15, 2006 | 22.36 | 23.26 | 22.20 | 23.16 | 195,986 | +1.10(+4.99%) |
Aug 14, 2006 | 21.68 | 22.29 | 21.63 | 22.06 | 411,702 | +0.55(+2.56%) |
Aug 11, 2006 | 22.28 | 22.28 | 21.32 | 21.51 | 278,115 | -0.74(-3.33%) |
Aug 10, 2006 | 21.82 | 22.45 | 21.56 | 22.25 | 181,423 | +0.28(+1.27%) |
Aug 09, 2006 | 22.40 | 22.80 | 21.93 | 21.97 | 269,296 | -0.25(-1.13%) |
Aug 08, 2006 | 22.09 | 22.64 | 21.93 | 22.22 | 347,888 | +0.13(+0.59%) |
Aug 07, 2006 | 22.14 | 22.43 | 21.93 | 22.09 | 158,827 | -0.26(-1.16%) |
Aug 04, 2006 | 22.55 | 22.88 | 21.93 | 22.35 | 321,968 | +0.07(+0.31%) |
Aug 03, 2006 | 21.85 | 22.49 | 21.70 | 22.28 | 200,911 | +0.31(+1.41%) |
Aug 02, 2006 | 21.99 | 22.12 | 21.80 | 21.97 | 251,938 | +0.10(+0.46%) |
Aug 01, 2006 | 22.13 | 22.29 | 21.54 | 21.87 | 240,920 | -0.41(-1.84%) |
Jul 31, 2006 | 22.25 | 22.40 | 22.07 | 22.28 | 299,494 | +0.03(+0.13%) |
Jul 28, 2006 | 21.56 | 22.25 | 21.56 | 22.25 | 282,898 | +0.67(+3.10%) |
Jul 27, 2006 | 21.96 | 22.50 | 21.53 | 21.58 | 274,007 | -0.34(-1.55%) |
Jul 26, 2006 | 22.00 | 22.32 | 21.27 | 21.92 | 395,570 | -0.12(-0.54%) |
Jul 25, 2006 | 21.29 | 22.34 | 20.87 | 22.04 | 1,199,865 | -0.15(-0.68%) |
Jul 24, 2006 | 21.52 | 22.48 | 21.48 | 22.19 | 536,980 | +0.67(+3.11%) |
Jul 21, 2006 | 22.66 | 22.66 | 21.49 | 21.52 | 432,546 | -1.25(-5.49%) |
Jul 20, 2006 | 23.65 | 24.05 | 22.72 | 22.77 | 284,093 | -0.91(-3.84%) |
Jul 19, 2006 | 22.55 | 23.78 | 22.53 | 23.68 | 329,973 | +1.05(+4.64%) |
Jul 18, 2006 | 22.54 | 22.85 | 22.00 | 22.63 | 332,722 | +0.25(+1.12%) |
Jul 17, 2006 | 22.46 | 22.70 | 22.03 | 22.38 | 390,201 | -0.17(-0.75%) |
Jul 14, 2006 | 22.42 | 22.82 | 22.10 | 22.55 | 271,267 | +0.12(+0.53%) |
Jul 13, 2006 | 23.08 | 23.08 | 21.92 | 22.43 | 674,341 | -0.82(-3.53%) |
Jul 12, 2006 | 23.46 | 24.09 | 22.99 | 23.25 | 361,970 | -0.38(-1.61%) |
Jul 11, 2006 | 23.52 | 23.64 | 22.70 | 23.63 | 534,708 | +0.04(+0.17%) |
Jul 10, 2006 | 23.91 | 24.07 | 23.49 | 23.59 | 345,021 | -0.31(-1.30%) |
Jul 07, 2006 | 24.02 | 24.16 | 23.69 | 23.90 | 301,350 | -0.25(-1.04%) |
Jul 06, 2006 | 23.61 | 24.37 | 23.61 | 24.15 | 227,514 | +0.45(+1.90%) |
Jul 05, 2006 | 24.30 | 24.31 | 23.53 | 23.70 | 263,552 | -0.77(-3.15%) |
Jul 03, 2006 | 23.80 | 24.63 | 23.80 | 24.47 | 140,716 | +0.63(+2.64%) |
Jun 30, 2006 | 23.73 | 24.16 | 23.58 | 23.84 | 738,086 | +0.30(+1.27%) |
Jun 29, 2006 | 22.77 | 23.77 | 22.69 | 23.54 | 375,100 | +0.97(+4.30%) |
Jun 28, 2006 | 22.63 | 22.73 | 21.92 | 22.57 | 326,199 | +0.11(+0.49%) |
Jun 27, 2006 | 23.12 | 23.27 | 22.34 | 22.46 | 160,078 | -0.71(-3.06%) |
Jun 26, 2006 | 23.04 | 23.44 | 23.02 | 23.17 | 190,500 | +0.24(+1.05%) |
Jun 23, 2006 | 22.89 | 23.55 | 22.71 | 22.93 | 203,165 | +0.07(+0.31%) |
Jun 22, 2006 | 22.93 | 23.15 | 22.75 | 22.86 | 183,784 | +0.16(+0.70%) |
Jun 21, 2006 | 22.20 | 23.03 | 22.20 | 22.70 | 156,467 | +0.44(+1.98%) |
Jun 20, 2006 | 22.26 | 22.75 | 22.00 | 22.26 | 226,184 | -0.06(-0.27%) |
Jun 19, 2006 | 22.67 | 22.94 | 22.17 | 22.32 | 190,575 | -0.18(-0.80%) |
Jun 16, 2006 | 23.06 | 23.48 | 22.25 | 22.50 | 542,065 | -0.62(-2.68%) |
Jun 15, 2006 | 22.14 | 23.33 | 22.14 | 23.12 | 311,602 | +1.01(+4.57%) |
Jun 14, 2006 | 21.71 | 22.21 | 21.30 | 22.11 | 238,736 | +0.40(+1.84%) |
Jun 13, 2006 | 21.83 | 22.46 | 21.27 | 21.71 | 550,683 | -0.17(-0.78%) |
Jun 12, 2006 | 23.50 | 23.52 | 21.86 | 21.88 | 534,008 | -1.66(-7.05%) |
Jun 09, 2006 | 23.75 | 24.20 | 23.51 | 23.54 | 279,406 | -0.07(-0.30%) |
Jun 08, 2006 | 23.30 | 23.82 | 22.80 | 23.61 | 433,495 | +0.12(+0.51%) |
Jun 07, 2006 | 24.24 | 24.24 | 23.41 | 23.49 | 375,971 | -0.70(-2.89%) |
Jun 06, 2006 | 24.43 | 24.65 | 23.81 | 24.19 | 337,991 | -0.14(-0.58%) |
Jun 05, 2006 | 24.98 | 25.00 | 24.20 | 24.33 | 445,434 | -0.61(-2.45%) |
Jun 02, 2006 | 24.70 | 24.98 | 24.55 | 24.94 | 363,020 | +0.15(+0.61%) |
Jun 01, 2006 | 24.20 | 24.84 | 24.05 | 24.79 | 259,437 | +0.62(+2.57%) |
May 31, 2006 | 23.84 | 24.22 | 23.24 | 24.17 | 752,768 | +0.37(+1.55%) |
May 30, 2006 | 24.55 | 24.55 | 23.73 | 23.80 | 315,818 | -0.59(-2.42%) |
May 26, 2006 | 24.52 | 24.73 | 24.24 | 24.39 | 245,572 | -0.30(-1.22%) |
May 25, 2006 | 23.70 | 24.93 | 23.66 | 24.69 | 996,372 | +1.37(+5.87%) |
May 24, 2006 | 23.00 | 23.51 | 22.40 | 23.32 | 487,288 | +0.32(+1.39%) |
May 23, 2006 | 23.53 | 24.25 | 22.83 | 23.00 | 584,142 | -0.62(-2.62%) |
May 22, 2006 | 23.99 | 24.20 | 22.85 | 23.62 | 616,426 | -0.64(-2.64%) |
May 19, 2006 | 24.15 | 24.46 | 23.82 | 24.26 | 403,911 | +0.01(+0.04%) |
May 18, 2006 | 24.39 | 24.82 | 24.19 | 24.25 | 267,756 | -0.09(-0.37%) |
May 17, 2006 | 24.82 | 24.91 | 24.12 | 24.34 | 644,750 | -0.38(-1.54%) |
May 16, 2006 | 24.87 | 25.36 | 24.69 | 24.72 | 345,540 | -0.23(-0.92%) |
May 15, 2006 | 24.86 | 25.31 | 24.70 | 24.95 | 552,129 | -0.08(-0.32%) |
May 12, 2006 | 24.98 | 25.52 | 24.95 | 25.03 | 306,230 | -0.08(-0.32%) |
May 11, 2006 | 25.80 | 25.88 | 24.97 | 25.11 | 537,806 | -0.81(-3.13%) |
May 10, 2006 | 27.00 | 27.00 | 25.81 | 25.92 | 569,577 | -1.22(-4.50%) |
May 09, 2006 | 27.20 | 27.55 | 27.10 | 27.14 | 1,491,262 | -0.06(-0.22%) |
May 08, 2006 | 27.12 | 27.28 | 26.80 | 27.20 | 725,717 | +0.08(+0.29%) |
May 05, 2006 | 26.80 | 27.30 | 26.71 | 27.12 | 647,294 | +0.38(+1.42%) |
May 04, 2006 | 25.57 | 26.77 | 25.57 | 26.74 | 652,734 | +1.13(+4.41%) |
May 03, 2006 | 24.85 | 25.66 | 24.85 | 25.61 | 406,464 | +0.71(+2.85%) |
May 02, 2006 | 24.25 | 24.97 | 24.25 | 24.90 | 524,688 | +0.64(+2.64%) |
May 01, 2006 | 23.90 | 24.36 | 23.90 | 24.26 | 383,871 | +0.31(+1.29%) |
Apr 28, 2006 | 23.23 | 24.26 | 23.12 | 23.95 | 433,400 | +0.54(+2.31%) |
Apr 27, 2006 | 23.35 | 23.76 | 22.85 | 23.41 | 568,532 | -0.17(-0.72%) |
Apr 26, 2006 | 24.25 | 24.25 | 23.07 | 23.58 | 1,205,850 | -0.67(-2.76%) |
Apr 25, 2006 | 24.80 | 24.97 | 24.14 | 24.25 | 442,481 | -0.45(-1.82%) |
Apr 24, 2006 | 24.56 | 25.06 | 24.56 | 24.70 | 318,016 | +0.10(+0.41%) |
Apr 21, 2006 | 24.88 | 25.17 | 24.56 | 24.60 | 615,978 | -0.10(-0.40%) |
Apr 20, 2006 | 24.41 | 24.93 | 24.22 | 24.70 | 369,921 | +0.29(+1.19%) |
Apr 19, 2006 | 24.48 | 24.77 | 24.08 | 24.41 | 436,768 | +0.07(+0.29%) |
Apr 18, 2006 | 23.45 | 24.45 | 23.21 | 24.34 | 260,975 | +1.10(+4.73%) |
Apr 17, 2006 | 23.80 | 23.91 | 23.08 | 23.24 | 166,150 | -0.58(-2.43%) |
Apr 13, 2006 | 22.90 | 23.91 | 22.81 | 23.82 | 259,143 | +0.82(+3.57%) |
Apr 12, 2006 | 23.08 | 23.10 | 22.65 | 23.00 | 221,515 | -0.08(-0.35%) |
Apr 11, 2006 | 23.54 | 24.01 | 23.02 | 23.08 | 238,929 | -0.46(-1.95%) |
Apr 10, 2006 | 23.90 | 23.95 | 23.42 | 23.54 | 232,151 | -0.24(-1.01%) |
Apr 07, 2006 | 24.00 | 24.35 | 23.57 | 23.78 | 298,838 | -0.22(-0.92%) |
Apr 06, 2006 | 23.40 | 24.43 | 23.22 | 24.00 | 435,996 | +0.67(+2.87%) |
Apr 05, 2006 | 23.13 | 23.36 | 22.73 | 23.33 | 243,202 | +0.33(+1.43%) |
Apr 04, 2006 | 23.21 | 23.43 | 22.84 | 23.00 | 250,150 | -0.31(-1.33%) |
Apr 03, 2006 | 23.37 | 23.85 | 23.08 | 23.31 | 286,996 | -0.04(-0.17%) |
Mar 31, 2006 | 23.06 | 23.50 | 23.06 | 23.35 | 291,952 | +0.44(+1.92%) |
Mar 30, 2006 | 22.73 | 23.45 | 22.72 | 22.91 | 505,202 | +0.13(+0.57%) |
Mar 29, 2006 | 22.19 | 22.82 | 22.19 | 22.78 | 370,969 | +0.55(+2.47%) |
Mar 28, 2006 | 22.48 | 22.60 | 22.16 | 22.23 | 356,885 | -0.24(-1.07%) |
Mar 27, 2006 | 22.33 | 22.83 | 22.11 | 22.47 | 364,519 | +0.20(+0.90%) |
Mar 24, 2006 | 21.43 | 22.35 | 21.43 | 22.27 | 414,222 | +0.61(+2.82%) |
Mar 23, 2006 | 21.21 | 21.93 | 21.21 | 21.66 | 393,000 | +0.32(+1.50%) |
Mar 22, 2006 | 20.54 | 21.45 | 20.48 | 21.34 | 306,800 | +0.79(+3.84%) |
Mar 21, 2006 | 20.62 | 21.12 | 20.50 | 20.55 | 313,857 | -0.01(-0.05%) |
Mar 20, 2006 | 20.10 | 20.75 | 20.10 | 20.56 | 530,835 | -0.13(-0.63%) |
Mar 17, 2006 | 20.45 | 20.99 | 20.07 | 20.69 | 909,771 | +0.08(+0.39%) |
Mar 16, 2006 | 21.01 | 21.42 | 20.56 | 20.61 | 737,242 | -0.39(-1.86%) |
Mar 15, 2006 | 20.77 | 21.15 | 20.37 | 21.00 | 348,740 | +0.32(+1.55%) |
Mar 14, 2006 | 20.25 | 20.94 | 20.03 | 20.68 | 295,196 | +0.34(+1.67%) |
Mar 13, 2006 | 20.28 | 20.54 | 20.15 | 20.34 | 194,836 | +0.04(+0.20%) |
Mar 10, 2006 | 20.16 | 20.35 | 19.97 | 20.30 | 278,808 | +0.14(+0.69%) |
Mar 09, 2006 | 20.05 | 20.47 | 19.98 | 20.16 | 407,517 | +0.10(+0.50%) |
Mar 08, 2006 | 20.04 | 20.32 | 19.66 | 20.06 | 223,438 | +0.06(+0.30%) |
Mar 07, 2006 | 20.09 | 20.09 | 19.57 | 20.00 | 294,584 | +0.00(+0.00%) |
Mar 06, 2006 | 20.43 | 20.43 | 19.85 | 20.00 | 351,923 | -0.31(-1.53%) |
Mar 03, 2006 | 20.49 | 20.64 | 20.26 | 20.31 | 192,228 | -0.18(-0.88%) |
Mar 02, 2006 | 20.42 | 20.54 | 20.12 | 20.49 | 271,118 | -0.05(-0.24%) |
Mar 01, 2006 | 20.05 | 20.64 | 20.05 | 20.54 | 437,518 | +0.45(+2.24%) |
Feb 28, 2006 | 20.21 | 20.21 | 19.95 | 20.09 | 399,375 | -0.12(-0.59%) |
Feb 27, 2006 | 20.30 | 20.62 | 20.04 | 20.21 | 668,201 | -0.17(-0.83%) |
Feb 24, 2006 | 20.47 | 20.52 | 20.14 | 20.38 | 549,234 | -0.14(-0.68%) |
Feb 23, 2006 | 21.00 | 21.16 | 20.40 | 20.52 | 961,502 | -0.57(-2.70%) |
Feb 22, 2006 | 20.40 | 21.12 | 20.34 | 21.09 | 653,212 | +0.63(+3.08%) |
Feb 21, 2006 | 20.60 | 20.68 | 20.27 | 20.46 | 424,889 | -0.14(-0.68%) |
Feb 17, 2006 | 20.50 | 20.69 | 20.12 | 20.60 | 344,557 | +0.11(+0.54%) |
Feb 16, 2006 | 20.60 | 20.69 | 20.15 | 20.49 | 452,800 | -0.03(-0.15%) |
Feb 15, 2006 | 19.87 | 20.59 | 19.86 | 20.52 | 707,472 | +0.56(+2.81%) |
Feb 14, 2006 | 20.92 | 20.92 | 19.71 | 19.96 | 2,484,241 | -2.50(-11.13%) |
Feb 13, 2006 | 22.50 | 22.81 | 22.16 | 22.46 | 1,287,239 | -0.02(-0.09%) |
Feb 10, 2006 | 22.50 | 22.63 | 21.66 | 22.48 | 540,788 | +0.06(+0.27%) |
Feb 09, 2006 | 21.96 | 22.95 | 21.78 | 22.42 | 790,743 | +0.58(+2.66%) |
Feb 08, 2006 | 21.50 | 21.85 | 20.88 | 21.84 | 576,077 | +0.34(+1.58%) |
Feb 07, 2006 | 21.76 | 22.16 | 21.20 | 21.50 | 209,685 | -0.35(-1.60%) |
Feb 06, 2006 | 21.70 | 21.90 | 21.20 | 21.85 | 378,089 | +0.13(+0.60%) |
Feb 03, 2006 | 21.59 | 22.13 | 21.18 | 21.72 | 343,949 | -0.09(-0.41%) |
Feb 02, 2006 | 22.15 | 22.35 | 21.13 | 21.81 | 495,922 | -0.41(-1.85%) |
Feb 01, 2006 | 21.62 | 22.29 | 21.47 | 22.22 | 316,270 | +0.47(+2.16%) |
Jan 31, 2006 | 22.00 | 22.06 | 21.29 | 21.75 | 491,470 | -0.19(-0.87%) |
Jan 30, 2006 | 21.69 | 22.10 | 21.47 | 21.94 | 508,644 | +0.38(+1.76%) |
Jan 27, 2006 | 21.61 | 21.67 | 21.11 | 21.56 | 525,305 | +0.15(+0.70%) |
Jan 26, 2006 | 20.96 | 21.44 | 20.94 | 21.41 | 403,618 | +0.61(+2.93%) |
Jan 25, 2006 | 21.16 | 21.25 | 20.66 | 20.80 | 624,553 | -0.35(-1.65%) |
Jan 24, 2006 | 20.85 | 21.25 | 20.75 | 21.15 | 291,379 | +0.39(+1.88%) |
Jan 23, 2006 | 20.69 | 21.06 | 20.53 | 20.76 | 515,560 | -0.03(-0.14%) |
Jan 20, 2006 | 21.33 | 21.36 | 20.52 | 20.79 | 929,809 | -0.53(-2.49%) |
Jan 19, 2006 | 19.65 | 21.35 | 19.65 | 21.32 | 1,404,219 | +1.80(+9.22%) |
Jan 18, 2006 | 19.28 | 19.66 | 19.18 | 19.52 | 578,480 | +0.03(+0.15%) |
Jan 17, 2006 | 19.60 | 19.73 | 19.20 | 19.49 | 602,333 | -0.23(-1.17%) |
Jan 13, 2006 | 20.32 | 20.42 | 19.68 | 19.72 | 908,440 | -0.74(-3.62%) |
Jan 12, 2006 | 20.80 | 20.92 | 20.11 | 20.46 | 784,800 | -0.27(-1.30%) |
Jan 11, 2006 | 20.14 | 20.85 | 20.00 | 20.73 | 1,016,577 | +0.70(+3.49%) |
Jan 10, 2006 | 19.50 | 20.04 | 19.20 | 20.03 | 604,940 | +0.56(+2.88%) |
Jan 09, 2006 | 19.20 | 19.60 | 19.07 | 19.47 | 594,749 | +0.27(+1.41%) |
Jan 06, 2006 | 19.23 | 19.45 | 19.04 | 19.20 | 1,222,347 | +0.17(+0.89%) |
Jan 05, 2006 | 18.35 | 19.20 | 18.27 | 19.03 | 1,000,730 | +0.79(+4.33%) |
Jan 04, 2006 | 17.92 | 18.27 | 17.89 | 18.24 | 424,565 | +0.41(+2.30%) |
Jan 03, 2006 | 17.44 | 17.94 | 17.33 | 17.83 | 451,005 | +0.50(+2.89%) |
Dec 30, 2005 | 17.30 | 17.43 | 17.17 | 17.33 | 624,978 | -0.05(-0.29%) |
Dec 29, 2005 | 16.95 | 17.56 | 16.95 | 17.38 | 987,184 | +0.37(+2.18%) |
Dec 28, 2005 | 16.90 | 17.08 | 16.64 | 17.01 | 287,000 | +0.15(+0.89%) |
Dec 27, 2005 | 16.98 | 17.31 | 16.84 | 16.86 | 342,400 | -0.22(-1.29%) |
Dec 23, 2005 | 17.61 | 17.66 | 16.96 | 17.08 | 826,829 | -0.41(-2.34%) |
Dec 22, 2005 | 17.28 | 17.59 | 17.16 | 17.49 | 432,218 | +0.17(+0.98%) |
Dec 21, 2005 | 17.25 | 17.73 | 17.11 | 17.32 | 658,296 | +0.04(+0.23%) |
Dec 20, 2005 | 17.31 | 17.70 | 17.20 | 17.28 | 366,744 | -0.03(-0.17%) |
Dec 19, 2005 | 17.73 | 17.73 | 17.28 | 17.31 | 369,446 | -0.42(-2.37%) |
Dec 16, 2005 | 18.30 | 18.43 | 17.65 | 17.73 | 541,738 | -0.53(-2.90%) |
Dec 15, 2005 | 18.27 | 18.39 | 18.17 | 18.26 | 506,033 | -0.05(-0.30%) |
Dec 14, 2005 | 18.36 | 18.55 | 18.21 | 18.32 | 345,102 | -0.08(-0.46%) |
Dec 13, 2005 | 18.35 | 18.66 | 18.31 | 18.40 | 503,572 | +0.05(+0.27%) |
Dec 12, 2005 | 18.60 | 18.82 | 18.31 | 18.35 | 398,098 | -0.22(-1.18%) |
Dec 09, 2005 | 18.21 | 18.68 | 18.20 | 18.57 | 452,729 | +0.31(+1.70%) |
Dec 08, 2005 | 18.20 | 18.55 | 17.95 | 18.26 | 362,807 | +0.01(+0.05%) |
Dec 07, 2005 | 18.65 | 18.65 | 18.10 | 18.25 | 306,929 | -0.29(-1.56%) |
Dec 06, 2005 | 18.15 | 19.00 | 18.15 | 18.54 | 600,816 | +0.38(+2.09%) |
Dec 05, 2005 | 18.15 | 18.26 | 17.96 | 18.16 | 287,791 | +0.01(+0.06%) |
Dec 02, 2005 | 18.24 | 18.38 | 17.85 | 18.15 | 334,282 | -0.16(-0.87%) |
Dec 01, 2005 | 17.84 | 18.50 | 17.84 | 18.31 | 448,597 | +0.60(+3.39%) |
Nov 30, 2005 | 17.66 | 17.93 | 17.55 | 17.71 | 364,609 | +0.26(+1.49%) |
Nov 29, 2005 | 17.56 | 17.73 | 17.35 | 17.45 | 270,932 | -0.05(-0.29%) |
Nov 28, 2005 | 17.86 | 17.96 | 17.43 | 17.50 | 320,593 | -0.34(-1.91%) |
Nov 25, 2005 | 17.78 | 17.94 | 17.72 | 17.84 | 162,692 | +0.04(+0.22%) |
Nov 23, 2005 | 17.68 | 18.06 | 17.68 | 17.80 | 313,739 | +0.09(+0.51%) |
Nov 22, 2005 | 17.38 | 17.82 | 17.25 | 17.71 | 351,405 | +0.25(+1.43%) |
Nov 21, 2005 | 17.21 | 17.51 | 17.16 | 17.46 | 558,445 | +0.27(+1.57%) |
Nov 18, 2005 | 16.40 | 17.28 | 16.35 | 17.19 | 603,930 | +0.92(+5.65%) |
Nov 17, 2005 | 15.85 | 16.35 | 15.85 | 16.27 | 379,085 | +0.45(+2.84%) |
Nov 16, 2005 | 15.89 | 15.96 | 15.73 | 15.82 | 267,364 | -0.02(-0.13%) |
Nov 15, 2005 | 16.36 | 16.36 | 15.72 | 15.84 | 386,766 | -0.53(-3.24%) |
Nov 14, 2005 | 16.05 | 16.39 | 15.96 | 16.37 | 430,855 | +0.44(+2.76%) |
Nov 11, 2005 | 15.75 | 16.04 | 15.65 | 15.93 | 493,037 | +0.17(+1.08%) |
Nov 10, 2005 | 15.70 | 15.82 | 15.37 | 15.76 | 274,812 | -0.03(-0.19%) |
Nov 09, 2005 | 15.95 | 16.00 | 15.58 | 15.79 | 315,814 | -0.01(-0.06%) |
Nov 08, 2005 | 15.95 | 16.12 | 15.75 | 15.80 | 246,025 | -0.12(-0.75%) |
Nov 07, 2005 | 15.78 | 15.94 | 15.68 | 15.92 | 452,962 | +0.21(+1.34%) |
Nov 04, 2005 | 15.97 | 16.18 | 15.53 | 15.71 | 612,551 | -0.28(-1.75%) |
Nov 03, 2005 | 15.87 | 16.36 | 15.66 | 15.99 | 994,325 | +0.22(+1.40%) |
Nov 02, 2005 | 15.58 | 15.88 | 15.42 | 15.77 | 255,463 | +0.18(+1.15%) |
Nov 01, 2005 | 15.75 | 15.89 | 15.39 | 15.59 | 269,144 | -0.23(-1.45%) |
Oct 31, 2005 | 15.53 | 16.07 | 15.53 | 15.82 | 381,635 | +0.22(+1.41%) |
Oct 28, 2005 | 15.66 | 15.67 | 15.06 | 15.60 | 434,057 | -0.04(-0.26%) |
Oct 27, 2005 | 15.76 | 15.93 | 15.45 | 15.64 | 451,910 | -0.18(-1.14%) |
Oct 26, 2005 | 15.88 | 16.23 | 15.78 | 15.82 | 507,634 | -0.02(-0.13%) |
Oct 25, 2005 | 16.00 | 16.29 | 15.68 | 15.84 | 608,182 | -0.20(-1.25%) |
Oct 24, 2005 | 15.52 | 16.04 | 14.71 | 16.04 | 4,403,131 | -1.03(-6.03%) |
Oct 21, 2005 | 17.02 | 17.09 | 16.61 | 17.07 | 541,782 | +0.13(+0.77%) |
Oct 20, 2005 | 16.73 | 17.21 | 16.67 | 16.94 | 333,468 | +0.17(+1.01%) |
Oct 19, 2005 | 16.85 | 16.99 | 16.02 | 16.77 | 714,394 | -0.13(-0.77%) |
Oct 18, 2005 | 16.96 | 17.25 | 16.86 | 16.90 | 933,147 | -0.12(-0.71%) |
Oct 17, 2005 | 16.81 | 17.02 | 16.43 | 17.02 | 606,281 | +0.17(+1.01%) |
Oct 14, 2005 | 17.05 | 17.05 | 16.49 | 16.85 | 372,622 | -0.07(-0.41%) |
Oct 13, 2005 | 15.86 | 17.01 | 15.86 | 16.92 | 772,463 | +1.02(+6.42%) |
Oct 12, 2005 | 15.73 | 15.99 | 15.65 | 15.90 | 636,283 | +0.08(+0.51%) |
Oct 11, 2005 | 15.67 | 16.05 | 15.63 | 15.82 | 897,961 | +0.20(+1.28%) |
Oct 10, 2005 | 15.60 | 15.66 | 15.12 | 15.62 | 527,399 | -0.02(-0.13%) |
Oct 07, 2005 | 15.68 | 15.82 | 15.49 | 15.64 | 302,533 | +0.00(+0.00%) |
Oct 06, 2005 | 15.65 | 15.97 | 15.34 | 15.64 | 337,559 | -0.01(-0.06%) |
Oct 05, 2005 | 16.27 | 16.27 | 15.60 | 15.65 | 289,583 | -0.57(-3.51%) |
Oct 04, 2005 | 16.20 | 16.53 | 16.10 | 16.22 | 501,239 | +0.15(+0.93%) |
Oct 03, 2005 | 16.01 | 16.18 | 15.95 | 16.07 | 485,551 | +0.03(+0.19%) |
Sep 30, 2005 | 16.09 | 16.14 | 15.91 | 16.04 | 278,716 | -0.08(-0.50%) |
Sep 29, 2005 | 16.02 | 16.30 | 15.77 | 16.12 | 380,818 | +0.12(+0.75%) |
Sep 28, 2005 | 15.82 | 16.20 | 15.71 | 16.00 | 598,584 | +0.21(+1.33%) |
Sep 27, 2005 | 15.90 | 15.93 | 15.58 | 15.79 | 351,958 | -0.08(-0.50%) |
Sep 26, 2005 | 16.11 | 16.14 | 15.68 | 15.87 | 338,156 | -0.10(-0.63%) |
Sep 23, 2005 | 15.97 | 16.14 | 15.60 | 15.97 | 292,730 | +0.12(+0.76%) |
Sep 22, 2005 | 15.85 | 15.93 | 15.54 | 15.85 | 543,908 | +0.01(+0.06%) |
Sep 21, 2005 | 16.08 | 16.18 | 15.70 | 15.84 | 1,005,606 | -0.34(-2.10%) |
Sep 20, 2005 | 16.44 | 16.60 | 16.06 | 16.18 | 807,700 | -0.25(-1.52%) |
Sep 19, 2005 | 16.52 | 16.63 | 16.36 | 16.43 | 366,951 | -0.02(-0.12%) |
Sep 16, 2005 | 17.15 | 17.26 | 16.15 | 16.45 | 1,450,610 | -0.60(-3.52%) |
Sep 15, 2005 | 18.25 | 18.29 | 16.95 | 17.05 | 1,097,502 | -1.19(-6.52%) |
Sep 14, 2005 | 18.57 | 18.59 | 18.18 | 18.24 | 276,100 | -0.31(-1.67%) |
Sep 13, 2005 | 18.84 | 18.92 | 18.26 | 18.55 | 348,952 | -0.25(-1.33%) |
Sep 12, 2005 | 18.78 | 18.99 | 18.67 | 18.80 | 382,370 | -0.04(-0.21%) |
Sep 09, 2005 | 18.85 | 18.97 | 18.74 | 18.84 | 236,190 | -0.02(-0.11%) |
Sep 08, 2005 | 18.70 | 19.00 | 18.51 | 18.86 | 331,650 | +0.21(+1.13%) |
Sep 07, 2005 | 18.70 | 18.75 | 18.31 | 18.65 | 318,420 | -0.06(-0.32%) |
Sep 06, 2005 | 18.57 | 18.85 | 18.51 | 18.71 | 292,548 | +0.16(+0.86%) |
Sep 02, 2005 | 18.57 | 18.68 | 18.40 | 18.55 | 474,391 | +0.09(+0.49%) |