Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.73 | 22.97 | 21.73 | 22.74 | 296,239 | +1.25(+5.79%) |
Aug 30, 2006 | 21.96 | 22.05 | 21.27 | 21.50 | 114,311 | -0.46(-2.10%) |
Aug 29, 2006 | 21.13 | 21.96 | 20.62 | 21.96 | 111,623 | +0.97(+4.62%) |
Aug 28, 2006 | 21.45 | 21.45 | 20.80 | 20.99 | 82,053 | -0.46(-2.15%) |
Aug 25, 2006 | 21.50 | 21.63 | 21.17 | 21.45 | 56,061 | -0.05(-0.21%) |
Aug 24, 2006 | 21.50 | 21.77 | 21.27 | 21.50 | 78,151 | +0.00(+0.00%) |
Aug 23, 2006 | 21.68 | 21.96 | 21.50 | 21.50 | 87,733 | +0.00(+0.00%) |
Aug 22, 2006 | 20.53 | 21.54 | 20.53 | 21.50 | 118,192 | +0.65(+3.10%) |
Aug 21, 2006 | 20.53 | 21.08 | 20.53 | 20.85 | 112,664 | +0.78(+3.91%) |
Aug 18, 2006 | 20.20 | 20.39 | 19.74 | 20.07 | 100,806 | -0.14(-0.68%) |
Aug 17, 2006 | 20.57 | 20.57 | 20.02 | 20.20 | 113,509 | -0.37(-1.79%) |
Aug 16, 2006 | 20.71 | 20.99 | 20.43 | 20.57 | 167,164 | +0.14(+0.68%) |
Aug 15, 2006 | 20.34 | 20.80 | 20.30 | 20.43 | 83,593 | +0.09(+0.45%) |
Aug 14, 2006 | 20.43 | 20.80 | 20.20 | 20.34 | 77,935 | -0.28(-1.34%) |
Aug 11, 2006 | 21.54 | 21.63 | 20.62 | 20.62 | 79,799 | -0.69(-3.25%) |
Aug 10, 2006 | 21.59 | 21.82 | 21.22 | 21.31 | 84,763 | -0.37(-1.70%) |
Aug 09, 2006 | 21.68 | 21.96 | 21.54 | 21.68 | 116,501 | +0.18(+0.86%) |
Aug 08, 2006 | 21.82 | 21.82 | 21.17 | 21.50 | 146,266 | -0.55(-2.51%) |
Aug 07, 2006 | 21.63 | 22.14 | 21.22 | 22.05 | 186,046 | +0.42(+1.92%) |
Aug 04, 2006 | 22.33 | 22.60 | 21.31 | 21.63 | 134,213 | -0.55(-2.49%) |
Aug 03, 2006 | 22.28 | 22.42 | 21.68 | 22.19 | 263,136 | -1.11(-4.75%) |
Aug 02, 2006 | 22.97 | 23.62 | 22.79 | 23.29 | 234,802 | +0.42(+1.81%) |
Aug 01, 2006 | 21.86 | 23.02 | 21.63 | 22.88 | 158,146 | +1.01(+4.64%) |
Jul 31, 2006 | 22.19 | 22.28 | 21.73 | 21.86 | 103,169 | -0.32(-1.46%) |
Jul 28, 2006 | 21.08 | 22.19 | 21.08 | 22.19 | 79,018 | +0.92(+4.34%) |
Jul 27, 2006 | 22.10 | 22.28 | 21.17 | 21.27 | 89,945 | -0.46(-2.12%) |
Jul 26, 2006 | 21.08 | 21.73 | 20.62 | 21.73 | 168,226 | +0.83(+3.97%) |
Jul 25, 2006 | 20.67 | 20.94 | 20.16 | 20.90 | 168,422 | +0.65(+3.19%) |
Jul 24, 2006 | 19.70 | 20.30 | 19.14 | 20.25 | 111,753 | +0.55(+2.81%) |
Jul 21, 2006 | 20.30 | 20.34 | 19.51 | 19.70 | 95,429 | -0.37(-1.84%) |
Jul 20, 2006 | 20.76 | 21.17 | 19.97 | 20.07 | 119,449 | -0.92(-4.40%) |
Jul 19, 2006 | 20.53 | 21.45 | 20.30 | 20.99 | 232,721 | +0.51(+2.48%) |
Jul 18, 2006 | 20.76 | 20.87 | 19.93 | 20.48 | 149,756 | +0.00(+0.00%) |
Jul 17, 2006 | 21.68 | 21.68 | 20.48 | 20.48 | 92,177 | -1.20(-5.53%) |
Jul 14, 2006 | 21.63 | 21.91 | 21.31 | 21.68 | 89,121 | +0.55(+2.62%) |
Jul 13, 2006 | 21.73 | 21.86 | 20.80 | 21.13 | 176,399 | -0.60(-2.76%) |
Jul 12, 2006 | 22.42 | 22.70 | 21.54 | 21.73 | 253,879 | -0.60(-2.69%) |
Jul 11, 2006 | 22.28 | 22.37 | 21.82 | 22.33 | 266,366 | +0.18(+0.83%) |
Jul 10, 2006 | 22.51 | 22.65 | 21.96 | 22.14 | 80,016 | -0.69(-3.03%) |
Jul 07, 2006 | 23.16 | 23.16 | 22.70 | 22.83 | 80,037 | -0.32(-1.39%) |
Jul 06, 2006 | 22.83 | 23.20 | 22.60 | 23.16 | 97,966 | +0.28(+1.21%) |
Jul 05, 2006 | 23.06 | 23.16 | 22.28 | 22.88 | 145,247 | +0.23(+1.02%) |
Jul 03, 2006 | 22.51 | 22.79 | 22.42 | 22.65 | 76,222 | +0.37(+1.66%) |
Jun 30, 2006 | 22.05 | 22.79 | 22.05 | 22.28 | 224,396 | +0.37(+1.68%) |
Jun 29, 2006 | 20.76 | 22.05 | 20.76 | 21.91 | 159,902 | +1.48(+7.22%) |
Jun 28, 2006 | 21.17 | 21.22 | 20.30 | 20.43 | 133,064 | -0.42(-1.99%) |
Jun 27, 2006 | 22.28 | 22.28 | 20.85 | 20.85 | 131,654 | -0.97(-4.44%) |
Jun 26, 2006 | 21.63 | 21.86 | 21.17 | 21.82 | 110,626 | +0.28(+1.28%) |
Jun 23, 2006 | 20.76 | 21.59 | 20.57 | 21.54 | 150,732 | +0.46(+2.19%) |
Jun 22, 2006 | 21.77 | 21.77 | 20.94 | 21.08 | 164,931 | -0.18(-0.87%) |
Jun 21, 2006 | 20.62 | 21.82 | 20.62 | 21.27 | 189,753 | +0.55(+2.67%) |
Jun 20, 2006 | 19.79 | 20.71 | 19.60 | 20.71 | 121,119 | +1.01(+5.15%) |
Jun 19, 2006 | 19.74 | 20.07 | 19.51 | 19.70 | 127,926 | -0.05(-0.23%) |
Jun 16, 2006 | 20.39 | 20.62 | 19.74 | 19.74 | 164,541 | -1.29(-6.14%) |
Jun 15, 2006 | 19.93 | 21.03 | 19.84 | 21.03 | 185,678 | +1.75(+9.09%) |
Jun 14, 2006 | 19.65 | 19.93 | 19.00 | 19.28 | 234,954 | +0.05(+0.24%) |
Jun 13, 2006 | 19.37 | 19.56 | 18.59 | 19.24 | 480,292 | -0.83(-4.14%) |
Jun 12, 2006 | 21.45 | 21.59 | 19.97 | 20.07 | 189,797 | -1.15(-5.43%) |
Jun 09, 2006 | 21.45 | 21.77 | 20.76 | 21.22 | 116,458 | +0.23(+1.10%) |
Jun 08, 2006 | 21.27 | 21.27 | 20.02 | 20.99 | 225,198 | -0.74(-3.40%) |
Jun 07, 2006 | 21.50 | 22.88 | 21.22 | 21.73 | 131,611 | -0.42(-1.87%) |
Jun 06, 2006 | 21.86 | 22.28 | 21.59 | 22.14 | 88,644 | -0.32(-1.44%) |
Jun 05, 2006 | 23.29 | 23.29 | 22.19 | 22.46 | 139,697 | -0.37(-1.62%) |
Jun 02, 2006 | 23.29 | 23.57 | 22.74 | 22.83 | 114,051 | +0.00(+0.00%) |
Jun 01, 2006 | 22.37 | 22.88 | 22.14 | 22.83 | 167,663 | -0.37(-1.59%) |
May 31, 2006 | 22.37 | 24.08 | 22.19 | 23.20 | 317,550 | +0.83(+3.71%) |
May 30, 2006 | 22.42 | 23.11 | 22.10 | 22.37 | 257,434 | +1.11(+5.21%) |
May 26, 2006 | 22.00 | 22.00 | 20.99 | 21.27 | 189,775 | -0.23(-1.07%) |
May 25, 2006 | 20.94 | 21.59 | 20.67 | 21.50 | 191,531 | +1.06(+5.19%) |
May 24, 2006 | 20.11 | 20.53 | 19.84 | 20.43 | 200,896 | -0.14(-0.67%) |
May 23, 2006 | 22.28 | 22.28 | 20.57 | 20.57 | 371,790 | -0.60(-2.83%) |
May 22, 2006 | 20.76 | 21.40 | 20.07 | 21.17 | 184,637 | -0.42(-1.92%) |
May 19, 2006 | 20.80 | 21.82 | 20.02 | 21.59 | 242,043 | +0.37(+1.74%) |
May 18, 2006 | 21.73 | 22.51 | 20.67 | 21.22 | 265,976 | -0.32(-1.50%) |
May 17, 2006 | 22.93 | 23.29 | 21.36 | 21.54 | 274,907 | -0.69(-3.11%) |
May 16, 2006 | 22.19 | 23.39 | 21.40 | 22.23 | 267,125 | -0.05(-0.21%) |
May 15, 2006 | 23.16 | 23.39 | 22.05 | 22.28 | 268,816 | -2.03(-8.35%) |
May 12, 2006 | 25.60 | 25.79 | 23.85 | 24.31 | 248,503 | -1.06(-4.18%) |
May 11, 2006 | 26.29 | 26.75 | 25.37 | 25.37 | 484,064 | -0.32(-1.26%) |
May 10, 2006 | 24.82 | 26.06 | 24.77 | 25.69 | 276,533 | +0.55(+2.20%) |
May 09, 2006 | 25.19 | 25.42 | 24.72 | 25.14 | 231,030 | +0.51(+2.06%) |
May 08, 2006 | 24.45 | 24.72 | 23.71 | 24.63 | 203,129 | +0.00(+0.00%) |
May 05, 2006 | 25.28 | 25.28 | 24.49 | 24.63 | 181,147 | -0.74(-2.91%) |
May 04, 2006 | 25.28 | 25.51 | 24.59 | 25.37 | 214,576 | +0.18(+0.73%) |
May 03, 2006 | 26.02 | 26.06 | 24.45 | 25.19 | 279,417 | -0.55(-2.15%) |
May 02, 2006 | 25.23 | 25.92 | 25.00 | 25.74 | 287,503 | +0.88(+3.52%) |
May 01, 2006 | 24.63 | 25.14 | 24.45 | 24.86 | 182,621 | +0.69(+2.86%) |
Apr 28, 2006 | 23.62 | 24.54 | 23.53 | 24.17 | 225,437 | +0.83(+3.56%) |
Apr 27, 2006 | 23.34 | 23.80 | 23.02 | 23.34 | 225,393 | -0.46(-1.94%) |
Apr 26, 2006 | 23.94 | 24.12 | 23.57 | 23.80 | 173,299 | +0.00(+0.00%) |
Apr 25, 2006 | 24.26 | 24.54 | 23.25 | 23.80 | 233,133 | -0.14(-0.58%) |
Apr 24, 2006 | 23.99 | 23.99 | 23.25 | 23.94 | 231,919 | +0.00(+0.00%) |
Apr 21, 2006 | 23.62 | 24.22 | 23.53 | 23.94 | 204,083 | +0.78(+3.39%) |
Apr 20, 2006 | 24.26 | 24.31 | 22.74 | 23.16 | 394,487 | -1.11(-4.56%) |
Apr 19, 2006 | 23.71 | 24.40 | 23.11 | 24.26 | 278,354 | +0.55(+2.33%) |
Apr 18, 2006 | 23.48 | 23.71 | 22.93 | 23.71 | 258,757 | +0.42(+1.78%) |
Apr 17, 2006 | 23.11 | 23.66 | 22.97 | 23.29 | 226,521 | +0.78(+3.48%) |
Apr 13, 2006 | 22.83 | 22.70 | 22.28 | 22.51 | 148,824 | -0.32(-1.41%) |
Apr 12, 2006 | 22.33 | 22.83 | 22.05 | 22.83 | 179,326 | +0.60(+2.70%) |
Apr 11, 2006 | 22.51 | 22.88 | 21.82 | 22.23 | 281,454 | -0.23(-1.03%) |
Apr 10, 2006 | 22.88 | 23.20 | 22.42 | 22.46 | 302,960 | -0.09(-0.41%) |
Apr 07, 2006 | 22.93 | 23.02 | 22.23 | 22.56 | 189,211 | -0.69(-2.98%) |
Apr 06, 2006 | 23.53 | 23.53 | 22.83 | 23.25 | 263,700 | +0.46(+2.02%) |
Apr 05, 2006 | 22.79 | 23.02 | 22.46 | 22.79 | 202,566 | +0.14(+0.61%) |
Apr 04, 2006 | 22.70 | 22.79 | 21.96 | 22.65 | 190,057 | +0.09(+0.41%) |
Apr 03, 2006 | 22.33 | 22.74 | 22.33 | 22.56 | 267,016 | +0.51(+2.30%) |
Mar 31, 2006 | 22.28 | 22.56 | 21.50 | 22.05 | 274,539 | -0.28(-1.24%) |
Mar 30, 2006 | 22.19 | 22.83 | 21.91 | 22.33 | 389,089 | +1.20(+5.68%) |
Mar 29, 2006 | 20.39 | 21.13 | 20.25 | 21.13 | 204,864 | +0.74(+3.62%) |
Mar 28, 2006 | 21.08 | 21.17 | 20.20 | 20.39 | 352,973 | -0.60(-2.86%) |
Mar 27, 2006 | 20.25 | 21.08 | 19.93 | 20.99 | 628,097 | +1.38(+7.06%) |
Mar 24, 2006 | 18.68 | 19.60 | 18.50 | 19.60 | 565,489 | +1.48(+8.14%) |
Mar 23, 2006 | 18.68 | 18.91 | 18.04 | 18.13 | 277,010 | -0.88(-4.61%) |
Mar 22, 2006 | 18.96 | 19.00 | 18.68 | 19.00 | 169,874 | -0.14(-0.72%) |
Mar 21, 2006 | 19.70 | 19.70 | 19.10 | 19.14 | 161,289 | -0.65(-3.26%) |
Mar 20, 2006 | 19.84 | 20.43 | 19.70 | 19.79 | 126,950 | -0.28(-1.38%) |
Mar 17, 2006 | 19.84 | 20.07 | 19.00 | 20.07 | 237,165 | +0.83(+4.32%) |
Mar 16, 2006 | 19.88 | 20.02 | 19.24 | 19.24 | 254,660 | -0.60(-3.02%) |
Mar 15, 2006 | 19.97 | 20.25 | 19.65 | 19.84 | 152,466 | +0.00(+0.00%) |
Mar 14, 2006 | 19.70 | 20.07 | 19.42 | 19.84 | 149,908 | +0.14(+0.70%) |
Mar 13, 2006 | 20.11 | 20.11 | 19.56 | 19.70 | 137,139 | +0.05(+0.23%) |
Mar 10, 2006 | 19.05 | 20.02 | 18.50 | 19.65 | 212,148 | +0.51(+2.65%) |
Mar 09, 2006 | 19.84 | 20.07 | 19.00 | 19.14 | 193,244 | -0.23(-1.19%) |
Mar 08, 2006 | 19.47 | 19.74 | 19.00 | 19.37 | 224,960 | -0.46(-2.33%) |
Mar 07, 2006 | 19.97 | 20.20 | 19.24 | 19.84 | 150,255 | +0.05(+0.23%) |
Mar 06, 2006 | 21.22 | 21.22 | 19.42 | 19.79 | 277,704 | -1.43(-6.74%) |
Mar 03, 2006 | 21.77 | 21.82 | 21.13 | 21.22 | 272,891 | -0.05(-0.22%) |
Mar 02, 2006 | 20.76 | 21.59 | 20.43 | 21.27 | 363,032 | +0.74(+3.60%) |
Mar 01, 2006 | 20.02 | 20.94 | 19.84 | 20.53 | 293,421 | +0.74(+3.73%) |
Feb 28, 2006 | 19.65 | 20.07 | 19.24 | 19.79 | 169,050 | +0.14(+0.70%) |
Feb 27, 2006 | 19.74 | 20.30 | 19.33 | 19.65 | 243,148 | -0.46(-2.29%) |
Feb 24, 2006 | 21.27 | 21.27 | 19.88 | 20.11 | 380,830 | -0.78(-3.75%) |
Feb 23, 2006 | 21.31 | 21.36 | 20.71 | 20.90 | 130,505 | -0.37(-1.74%) |
Feb 22, 2006 | 21.22 | 21.77 | 21.08 | 21.27 | 146,916 | -0.32(-1.50%) |
Feb 21, 2006 | 21.59 | 21.86 | 21.22 | 21.59 | 297,844 | +0.55(+2.63%) |
Feb 17, 2006 | 21.63 | 21.96 | 20.85 | 21.03 | 273,152 | +0.00(+0.00%) |
Feb 16, 2006 | 20.11 | 21.22 | 19.47 | 21.03 | 210,305 | +1.34(+6.79%) |
Feb 15, 2006 | 20.02 | 20.94 | 19.51 | 19.70 | 245,836 | -0.55(-2.73%) |
Feb 14, 2006 | 19.60 | 20.34 | 19.00 | 20.25 | 251,364 | +1.48(+7.86%) |
Feb 13, 2006 | 19.51 | 19.97 | 18.50 | 18.77 | 314,341 | -1.06(-5.35%) |
Feb 10, 2006 | 20.53 | 20.71 | 19.28 | 19.84 | 296,348 | -1.15(-5.49%) |
Feb 09, 2006 | 21.45 | 21.50 | 20.67 | 20.99 | 219,952 | +0.69(+3.41%) |
Feb 08, 2006 | 20.39 | 20.99 | 19.88 | 20.30 | 257,239 | -0.32(-1.57%) |
Feb 07, 2006 | 21.68 | 21.73 | 20.39 | 20.62 | 335,326 | -1.71(-7.64%) |
Feb 06, 2006 | 22.51 | 22.97 | 22.19 | 22.33 | 206,901 | +0.09(+0.41%) |
Feb 03, 2006 | 23.29 | 23.34 | 22.14 | 22.23 | 331,988 | -1.01(-4.36%) |
Feb 02, 2006 | 23.02 | 24.03 | 22.97 | 23.25 | 510,729 | +0.32(+1.41%) |
Feb 01, 2006 | 23.43 | 23.66 | 22.65 | 22.93 | 351,347 | -0.51(-2.17%) |
Jan 31, 2006 | 23.43 | 24.26 | 23.11 | 23.43 | 520,593 | +0.51(+2.21%) |
Jan 30, 2006 | 22.70 | 23.34 | 22.56 | 22.93 | 335,109 | +0.42(+1.84%) |
Jan 27, 2006 | 22.46 | 22.51 | 21.59 | 22.51 | 289,476 | +0.42(+1.88%) |
Jan 26, 2006 | 22.42 | 22.42 | 21.91 | 22.10 | 248,741 | -0.42(-1.84%) |
Jan 25, 2006 | 22.19 | 22.83 | 21.68 | 22.51 | 348,398 | +1.11(+5.17%) |
Jan 24, 2006 | 21.40 | 21.63 | 20.80 | 21.40 | 286,657 | -0.09(-0.43%) |
Jan 23, 2006 | 21.36 | 21.54 | 21.03 | 21.50 | 347,423 | +0.37(+1.75%) |
Jan 20, 2006 | 22.05 | 22.05 | 20.67 | 21.13 | 585,780 | -1.94(-8.40%) |
Jan 19, 2006 | 21.54 | 23.06 | 21.54 | 23.06 | 621,225 | +2.17(+10.38%) |
Jan 18, 2006 | 21.45 | 21.59 | 20.30 | 20.90 | 448,793 | -1.48(-6.60%) |
Jan 17, 2006 | 24.08 | 24.08 | 22.19 | 22.37 | 416,578 | -1.57(-6.55%) |
Jan 13, 2006 | 23.62 | 24.17 | 23.29 | 23.94 | 239,398 | +0.65(+2.77%) |
Jan 12, 2006 | 24.22 | 24.26 | 23.06 | 23.29 | 235,496 | -0.97(-3.99%) |
Jan 11, 2006 | 24.26 | 25.00 | 23.94 | 24.26 | 184,724 | +0.00(+0.00%) |
Jan 10, 2006 | 23.99 | 24.68 | 23.85 | 24.26 | 132,392 | -0.32(-1.31%) |
Jan 09, 2006 | 24.77 | 25.09 | 23.99 | 24.59 | 284,923 | -0.32(-1.30%) |
Jan 06, 2006 | 24.96 | 26.20 | 24.82 | 24.91 | 308,835 | +0.42(+1.69%) |
Jan 05, 2006 | 24.45 | 24.59 | 23.53 | 24.49 | 272,653 | -0.51(-2.03%) |
Jan 04, 2006 | 24.36 | 25.37 | 23.69 | 25.00 | 283,926 | +0.97(+4.03%) |
Jan 03, 2006 | 23.16 | 24.36 | 23.16 | 24.03 | 390,975 | +1.43(+6.33%) |
Dec 30, 2005 | 22.93 | 22.93 | 22.19 | 22.60 | 160,899 | -0.23(-1.01%) |
Dec 29, 2005 | 23.02 | 23.16 | 22.46 | 22.83 | 235,994 | +0.09(+0.41%) |
Dec 28, 2005 | 23.57 | 23.57 | 22.19 | 22.74 | 408,925 | -0.09(-0.40%) |
Dec 27, 2005 | 23.71 | 24.82 | 22.48 | 22.83 | 307,035 | -0.18(-0.80%) |
Dec 23, 2005 | 22.56 | 23.29 | 22.37 | 23.02 | 605,985 | +0.88(+3.96%) |
Dec 22, 2005 | 20.76 | 22.23 | 20.71 | 22.14 | 460,651 | +1.80(+8.84%) |
Dec 21, 2005 | 19.60 | 20.39 | 19.24 | 20.34 | 312,824 | +0.97(+5.00%) |
Dec 20, 2005 | 20.20 | 20.48 | 19.24 | 19.37 | 285,964 | -0.65(-3.23%) |
Dec 19, 2005 | 19.56 | 20.57 | 19.56 | 20.02 | 462,212 | +0.78(+4.08%) |
Dec 16, 2005 | 19.00 | 19.70 | 19.00 | 19.24 | 302,895 | +0.32(+1.71%) |
Dec 15, 2005 | 18.68 | 19.51 | 18.64 | 18.91 | 331,359 | +0.46(+2.50%) |
Dec 14, 2005 | 18.22 | 18.91 | 18.22 | 18.45 | 293,681 | -0.18(-0.99%) |
Dec 13, 2005 | 18.91 | 19.14 | 18.64 | 18.64 | 419,570 | -0.42(-2.18%) |
Dec 12, 2005 | 20.07 | 20.57 | 18.73 | 19.05 | 728,578 | -0.55(-2.82%) |
Dec 09, 2005 | 20.80 | 20.80 | 18.91 | 19.60 | 408,622 | -0.65(-3.19%) |
Dec 08, 2005 | 20.07 | 20.71 | 20.07 | 20.25 | 409,316 | -0.05(-0.23%) |
Dec 07, 2005 | 20.20 | 21.03 | 19.97 | 20.30 | 512,745 | +0.32(+1.62%) |
Dec 06, 2005 | 19.14 | 20.71 | 19.14 | 19.97 | 371,616 | +0.55(+2.85%) |
Dec 05, 2005 | 19.42 | 19.74 | 19.05 | 19.42 | 282,972 | +0.37(+1.94%) |
Dec 02, 2005 | 19.79 | 19.84 | 18.96 | 19.05 | 293,204 | -0.69(-3.51%) |
Dec 01, 2005 | 18.54 | 19.97 | 18.54 | 19.74 | 532,234 | +1.25(+6.73%) |
Nov 30, 2005 | 18.59 | 18.82 | 18.27 | 18.50 | 225,480 | -0.09(-0.50%) |
Nov 29, 2005 | 18.73 | 18.73 | 18.27 | 18.59 | 229,534 | -0.14(-0.74%) |
Nov 28, 2005 | 19.33 | 19.42 | 18.54 | 18.73 | 172,649 | -0.46(-2.40%) |
Nov 25, 2005 | 18.77 | 19.19 | 18.77 | 19.19 | 77,870 | +0.69(+3.74%) |
Nov 23, 2005 | 18.91 | 18.91 | 18.13 | 18.50 | 304,607 | -0.51(-2.67%) |
Nov 22, 2005 | 19.60 | 19.88 | 18.68 | 19.00 | 384,125 | -0.78(-3.96%) |
Nov 21, 2005 | 18.68 | 19.84 | 18.59 | 19.79 | 476,650 | +1.57(+8.61%) |
Nov 18, 2005 | 18.13 | 18.73 | 17.44 | 18.22 | 209,069 | +0.09(+0.51%) |
Nov 17, 2005 | 17.07 | 18.17 | 17.07 | 18.13 | 345,472 | +1.29(+7.67%) |
Nov 16, 2005 | 16.42 | 16.84 | 16.24 | 16.84 | 238,834 | +0.74(+4.58%) |
Nov 15, 2005 | 15.87 | 16.24 | 15.87 | 16.10 | 75,637 | +0.23(+1.45%) |
Nov 14, 2005 | 15.87 | 16.10 | 15.78 | 15.87 | 59,703 | -0.05(-0.29%) |
Nov 11, 2005 | 15.22 | 15.96 | 15.22 | 15.91 | 52,787 | +0.51(+3.29%) |
Nov 10, 2005 | 15.68 | 15.78 | 15.18 | 15.41 | 84,221 | -0.14(-0.89%) |
Nov 09, 2005 | 15.31 | 15.68 | 15.13 | 15.55 | 73,686 | +0.42(+2.74%) |
Nov 08, 2005 | 15.04 | 15.50 | 15.04 | 15.13 | 55,020 | -0.09(-0.61%) |
Nov 07, 2005 | 15.59 | 15.82 | 15.04 | 15.22 | 49,210 | -0.18(-1.20%) |
Nov 04, 2005 | 15.41 | 15.45 | 14.62 | 15.41 | 109,239 | +0.23(+1.52%) |
Nov 03, 2005 | 15.64 | 15.64 | 14.99 | 15.18 | 86,216 | -0.37(-2.37%) |
Nov 02, 2005 | 14.62 | 15.82 | 14.58 | 15.55 | 100,632 | +1.01(+6.98%) |
Nov 01, 2005 | 14.02 | 14.53 | 13.61 | 14.53 | 88,210 | +0.51(+3.62%) |
Oct 31, 2005 | 14.21 | 14.62 | 13.52 | 14.02 | 80,970 | +0.09(+0.66%) |
Oct 28, 2005 | 13.42 | 14.21 | 13.24 | 13.93 | 101,955 | +0.42(+3.07%) |
Oct 27, 2005 | 14.07 | 14.21 | 13.52 | 13.52 | 88,254 | -0.28(-2.01%) |
Oct 26, 2005 | 14.25 | 14.44 | 13.61 | 13.79 | 177,527 | -0.42(-2.92%) |
Oct 25, 2005 | 14.44 | 14.81 | 14.16 | 14.21 | 86,584 | +0.14(+0.98%) |
Oct 24, 2005 | 13.79 | 14.12 | 13.61 | 14.07 | 74,488 | +0.28(+2.01%) |
Oct 21, 2005 | 13.52 | 13.93 | 13.15 | 13.79 | 110,388 | +0.28(+2.05%) |
Oct 20, 2005 | 13.84 | 14.35 | 13.19 | 13.52 | 140,369 | -0.65(-4.56%) |
Oct 19, 2005 | 14.07 | 14.25 | 13.70 | 14.16 | 138,743 | -0.28(-1.92%) |
Oct 18, 2005 | 14.95 | 14.95 | 14.30 | 14.44 | 83,094 | -0.60(-3.99%) |
Oct 17, 2005 | 15.08 | 15.27 | 14.81 | 15.04 | 116,414 | +0.28(+1.88%) |
Oct 14, 2005 | 14.85 | 15.13 | 14.71 | 14.76 | 134,017 | -0.55(-3.61%) |
Oct 13, 2005 | 16.05 | 16.05 | 14.99 | 15.31 | 198,945 | -1.11(-6.74%) |
Oct 12, 2005 | 16.74 | 17.21 | 15.96 | 16.42 | 188,778 | -0.23(-1.39%) |
Oct 11, 2005 | 16.42 | 16.88 | 16.19 | 16.65 | 96,882 | +0.05(+0.28%) |
Oct 10, 2005 | 16.61 | 16.84 | 15.78 | 16.61 | 70,239 | +0.18(+1.12%) |
Oct 07, 2005 | 15.91 | 16.61 | 15.78 | 16.42 | 116,132 | +0.60(+3.79%) |
Oct 06, 2005 | 15.31 | 15.82 | 15.22 | 15.82 | 93,153 | +0.83(+5.54%) |
Oct 05, 2005 | 15.18 | 15.36 | 14.62 | 14.99 | 111,168 | -0.18(-1.22%) |
Oct 04, 2005 | 15.87 | 16.10 | 14.90 | 15.18 | 100,025 | -0.60(-3.80%) |
Oct 03, 2005 | 16.24 | 16.24 | 15.68 | 15.78 | 90,985 | -0.60(-3.66%) |
Sep 30, 2005 | 16.42 | 16.56 | 16.05 | 16.38 | 134,820 | +0.14(+0.85%) |
Sep 29, 2005 | 16.14 | 16.74 | 16.11 | 16.24 | 189,255 | -0.05(-0.28%) |
Sep 28, 2005 | 16.42 | 16.61 | 15.91 | 16.28 | 96,015 | -0.05(-0.28%) |
Sep 27, 2005 | 16.10 | 16.38 | 15.50 | 16.33 | 199,661 | -0.23(-1.39%) |
Sep 26, 2005 | 16.51 | 17.11 | 16.01 | 16.56 | 123,525 | +0.00(+0.00%) |
Sep 23, 2005 | 16.56 | 16.61 | 15.50 | 16.56 | 100,697 | +0.23(+1.41%) |
Sep 22, 2005 | 14.81 | 17.11 | 14.81 | 16.33 | 129,075 | -0.65(-3.80%) |
Sep 21, 2005 | 16.24 | 17.02 | 16.24 | 16.98 | 102,952 | +0.83(+5.14%) |
Sep 20, 2005 | 16.38 | 16.79 | 15.96 | 16.14 | 284,685 | -0.23(-1.41%) |
Sep 19, 2005 | 16.74 | 17.07 | 15.87 | 16.38 | 343,456 | +0.42(+2.60%) |
Sep 16, 2005 | 15.96 | 17.21 | 15.96 | 15.96 | 324,682 | -0.05(-0.29%) |
Sep 15, 2005 | 15.59 | 16.10 | 15.45 | 16.01 | 152,271 | +0.60(+3.89%) |
Sep 14, 2005 | 14.62 | 15.45 | 14.62 | 15.41 | 109,477 | +0.88(+6.03%) |
Sep 13, 2005 | 14.76 | 14.76 | 14.53 | 14.53 | 61,827 | -0.23(-1.56%) |
Sep 12, 2005 | 14.71 | 14.90 | 14.58 | 14.76 | 71,973 | -0.23(-1.54%) |
Sep 09, 2005 | 15.31 | 15.36 | 14.81 | 14.99 | 80,839 | -0.14(-0.91%) |
Sep 08, 2005 | 15.22 | 15.22 | 14.85 | 15.13 | 57,470 | +0.55(+3.80%) |
Sep 07, 2005 | 14.67 | 14.85 | 14.39 | 14.58 | 50,012 | -0.09(-0.63%) |
Sep 06, 2005 | 14.76 | 14.95 | 14.67 | 14.67 | 56,494 | -0.09(-0.62%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.67 | 14.76 | 69,198 | +0.18(+1.27%) |