Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.86 | 21.65 | 20.70 | 20.71 | 210,274 | -0.24(-1.15%) |
Sep 28, 2006 | 21.61 | 22.08 | 20.73 | 20.95 | 335,963 | -0.68(-3.14%) |
Sep 27, 2006 | 20.61 | 21.76 | 19.97 | 21.63 | 549,091 | +1.01(+4.90%) |
Sep 26, 2006 | 21.16 | 22.75 | 20.21 | 20.62 | 1,923,490 | +1.37(+7.12%) |
Sep 25, 2006 | 19.00 | 19.35 | 18.53 | 19.25 | 561,084 | +0.60(+3.22%) |
Sep 22, 2006 | 18.48 | 18.80 | 18.09 | 18.65 | 271,860 | +0.18(+0.97%) |
Sep 21, 2006 | 18.99 | 19.00 | 18.40 | 18.47 | 345,617 | -0.29(-1.55%) |
Sep 20, 2006 | 18.24 | 18.81 | 18.10 | 18.76 | 296,080 | +0.59(+3.25%) |
Sep 19, 2006 | 17.65 | 18.20 | 17.60 | 18.17 | 322,712 | +0.47(+2.66%) |
Sep 18, 2006 | 17.12 | 17.85 | 16.90 | 17.70 | 234,355 | +0.45(+2.61%) |
Sep 15, 2006 | 16.70 | 17.34 | 16.70 | 17.25 | 303,695 | +0.63(+3.79%) |
Sep 14, 2006 | 16.40 | 16.66 | 16.20 | 16.62 | 224,136 | +0.50(+3.10%) |
Sep 13, 2006 | 16.25 | 16.25 | 15.86 | 16.12 | 280,766 | -0.09(-0.56%) |
Sep 12, 2006 | 15.42 | 16.25 | 15.42 | 16.21 | 145,934 | +0.71(+4.58%) |
Sep 11, 2006 | 16.15 | 16.15 | 15.20 | 15.50 | 260,297 | -0.65(-4.02%) |
Sep 08, 2006 | 16.28 | 16.59 | 15.72 | 16.15 | 355,550 | -0.15(-0.92%) |
Sep 07, 2006 | 16.80 | 16.80 | 16.05 | 16.30 | 212,200 | -0.57(-3.38%) |
Sep 06, 2006 | 17.39 | 17.50 | 16.87 | 16.87 | 143,165 | -0.61(-3.49%) |
Sep 05, 2006 | 18.19 | 18.19 | 17.40 | 17.48 | 175,563 | -0.61(-3.37%) |
Sep 01, 2006 | 18.19 | 18.42 | 17.78 | 18.09 | 121,084 | -0.03(-0.17%) |
Aug 31, 2006 | 18.01 | 18.20 | 17.78 | 18.12 | 224,410 | +0.12(+0.67%) |
Aug 30, 2006 | 17.65 | 18.09 | 17.52 | 18.00 | 378,822 | +0.41(+2.33%) |
Aug 29, 2006 | 17.66 | 17.71 | 17.10 | 17.59 | 77,461 | +0.21(+1.21%) |
Aug 28, 2006 | 17.20 | 17.50 | 16.87 | 17.38 | 138,216 | +0.22(+1.28%) |
Aug 25, 2006 | 16.97 | 17.64 | 16.91 | 17.16 | 129,957 | +0.24(+1.42%) |
Aug 24, 2006 | 17.08 | 17.32 | 16.82 | 16.92 | 135,677 | -0.18(-1.05%) |
Aug 23, 2006 | 17.55 | 17.70 | 16.78 | 17.10 | 408,296 | -0.45(-2.56%) |
Aug 22, 2006 | 18.35 | 18.37 | 17.52 | 17.55 | 135,134 | -0.63(-3.47%) |
Aug 21, 2006 | 18.42 | 18.60 | 18.17 | 18.18 | 186,050 | -0.27(-1.46%) |
Aug 18, 2006 | 18.48 | 18.58 | 18.15 | 18.45 | 380,564 | +0.08(+0.44%) |
Aug 17, 2006 | 17.94 | 18.67 | 17.94 | 18.37 | 157,876 | +0.21(+1.16%) |
Aug 16, 2006 | 18.49 | 18.84 | 17.84 | 18.16 | 277,341 | -0.24(-1.30%) |
Aug 15, 2006 | 18.37 | 18.96 | 18.31 | 18.40 | 258,780 | -0.10(-0.54%) |
Aug 14, 2006 | 17.80 | 19.18 | 17.39 | 18.50 | 543,198 | +0.83(+4.70%) |
Aug 11, 2006 | 17.99 | 19.02 | 16.04 | 17.67 | 1,741,512 | -3.02(-14.60%) |
Aug 10, 2006 | 23.16 | 23.20 | 20.69 | 20.69 | 457,071 | -2.64(-11.32%) |
Aug 09, 2006 | 23.75 | 24.10 | 23.00 | 23.33 | 81,419 | -0.07(-0.30%) |
Aug 08, 2006 | 23.85 | 24.22 | 23.40 | 23.40 | 85,735 | -0.41(-1.72%) |
Aug 07, 2006 | 24.25 | 24.36 | 23.75 | 23.81 | 58,070 | -0.43(-1.77%) |
Aug 04, 2006 | 23.88 | 24.88 | 23.75 | 24.24 | 123,437 | +0.63(+2.67%) |
Aug 03, 2006 | 23.51 | 24.29 | 22.87 | 23.61 | 85,065 | -0.04(-0.17%) |
Aug 02, 2006 | 22.41 | 23.83 | 22.25 | 23.65 | 118,218 | +1.45(+6.53%) |
Aug 01, 2006 | 22.77 | 22.94 | 21.63 | 22.20 | 160,777 | -0.80(-3.48%) |
Jul 31, 2006 | 23.11 | 23.64 | 22.73 | 23.00 | 157,478 | -0.58(-2.46%) |
Jul 28, 2006 | 23.24 | 23.64 | 23.12 | 23.58 | 47,048 | +0.50(+2.17%) |
Jul 27, 2006 | 23.73 | 23.73 | 23.05 | 23.08 | 65,684 | -0.42(-1.79%) |
Jul 26, 2006 | 23.93 | 23.93 | 23.35 | 23.50 | 76,250 | -0.48(-2.00%) |
Jul 25, 2006 | 23.96 | 24.40 | 23.65 | 23.98 | 66,768 | -0.02(-0.08%) |
Jul 24, 2006 | 23.55 | 24.50 | 23.81 | 24.00 | 68,564 | +0.45(+1.91%) |
Jul 21, 2006 | 23.86 | 24.02 | 23.50 | 23.55 | 46,970 | -0.46(-1.92%) |
Jul 20, 2006 | 25.24 | 25.28 | 23.87 | 24.01 | 108,315 | -0.95(-3.81%) |
Jul 19, 2006 | 23.99 | 25.30 | 23.82 | 24.96 | 118,781 | +0.97(+4.04%) |
Jul 18, 2006 | 24.33 | 25.06 | 23.47 | 23.99 | 62,087 | -0.11(-0.46%) |
Jul 17, 2006 | 24.80 | 25.32 | 24.04 | 24.10 | 87,452 | -0.70(-2.82%) |
Jul 14, 2006 | 24.80 | 25.16 | 24.41 | 24.80 | 86,672 | +0.33(+1.35%) |
Jul 13, 2006 | 25.83 | 25.83 | 24.45 | 24.47 | 49,814 | -1.46(-5.63%) |
Jul 12, 2006 | 25.96 | 26.28 | 25.89 | 25.93 | 87,932 | -0.08(-0.31%) |
Jul 11, 2006 | 26.02 | 26.48 | 25.53 | 26.01 | 158,911 | -0.31(-1.18%) |
Jul 10, 2006 | 26.17 | 26.96 | 26.04 | 26.32 | 107,221 | +0.25(+0.96%) |
Jul 07, 2006 | 27.00 | 27.20 | 26.05 | 26.07 | 50,762 | -0.95(-3.52%) |
Jul 06, 2006 | 26.56 | 27.37 | 26.54 | 27.02 | 59,143 | +0.50(+1.89%) |
Jul 05, 2006 | 26.54 | 26.55 | 26.10 | 26.52 | 146,168 | -0.42(-1.56%) |
Jul 03, 2006 | 26.90 | 27.47 | 26.37 | 26.94 | 72,195 | -0.11(-0.41%) |
Jun 30, 2006 | 28.79 | 28.80 | 26.25 | 27.05 | 1,017,605 | -1.74(-6.04%) |
Jun 29, 2006 | 25.44 | 28.83 | 25.44 | 28.79 | 143,200 | +3.62(+14.38%) |
Jun 28, 2006 | 25.04 | 25.45 | 24.65 | 25.17 | 89,835 | -0.06(-0.24%) |
Jun 27, 2006 | 25.45 | 25.61 | 24.87 | 25.23 | 99,180 | -0.27(-1.06%) |
Jun 26, 2006 | 25.92 | 26.23 | 25.17 | 25.50 | 97,600 | -0.17(-0.66%) |
Jun 23, 2006 | 26.20 | 26.63 | 25.60 | 25.67 | 75,412 | -0.33(-1.27%) |
Jun 22, 2006 | 26.31 | 26.38 | 25.55 | 26.00 | 91,316 | -0.36(-1.37%) |
Jun 21, 2006 | 26.03 | 26.59 | 25.81 | 26.36 | 56,424 | +0.36(+1.38%) |
Jun 20, 2006 | 26.39 | 26.40 | 25.71 | 26.00 | 41,772 | -0.34(-1.29%) |
Jun 19, 2006 | 27.22 | 27.63 | 26.05 | 26.34 | 41,501 | -0.74(-2.73%) |
Jun 16, 2006 | 27.53 | 27.95 | 27.01 | 27.08 | 64,932 | -0.59(-2.13%) |
Jun 15, 2006 | 26.06 | 28.12 | 25.73 | 27.67 | 109,882 | +1.87(+7.25%) |
Jun 14, 2006 | 25.72 | 26.07 | 25.54 | 25.80 | 42,118 | +0.07(+0.27%) |
Jun 13, 2006 | 25.73 | 26.26 | 25.22 | 25.73 | 75,627 | -0.14(-0.54%) |
Jun 12, 2006 | 27.31 | 27.75 | 25.80 | 25.87 | 92,429 | -1.38(-5.06%) |
Jun 09, 2006 | 27.15 | 27.55 | 26.94 | 27.25 | 85,379 | +0.30(+1.11%) |
Jun 08, 2006 | 26.85 | 27.25 | 26.00 | 26.95 | 91,705 | +0.19(+0.71%) |
Jun 07, 2006 | 27.40 | 28.09 | 26.75 | 26.76 | 54,841 | -0.68(-2.48%) |
Jun 06, 2006 | 29.22 | 29.22 | 26.75 | 27.44 | 163,541 | -1.63(-5.61%) |
Jun 05, 2006 | 29.53 | 30.00 | 29.02 | 29.07 | 174,658 | -0.31(-1.06%) |
Jun 02, 2006 | 28.33 | 29.58 | 28.28 | 29.38 | 155,221 | +1.38(+4.93%) |
Jun 01, 2006 | 28.00 | 28.12 | 27.25 | 28.00 | 127,236 | +0.00(+0.00%) |
May 31, 2006 | 26.46 | 28.20 | 26.45 | 28.00 | 168,390 | +1.61(+6.10%) |
May 30, 2006 | 27.45 | 28.11 | 26.33 | 26.39 | 104,223 | -1.09(-3.97%) |
May 26, 2006 | 26.36 | 27.50 | 26.26 | 27.48 | 99,170 | +1.22(+4.65%) |
May 25, 2006 | 26.41 | 26.60 | 25.39 | 26.26 | 221,212 | -0.31(-1.17%) |
May 24, 2006 | 24.97 | 28.70 | 24.89 | 26.57 | 1,138,266 | +2.50(+10.39%) |
May 23, 2006 | 25.00 | 25.35 | 23.95 | 24.07 | 177,581 | -0.89(-3.57%) |
May 22, 2006 | 25.56 | 25.62 | 24.59 | 24.96 | 80,308 | -0.78(-3.03%) |
May 19, 2006 | 24.67 | 26.16 | 24.67 | 25.74 | 68,526 | +1.08(+4.38%) |
May 18, 2006 | 25.40 | 25.97 | 24.40 | 24.66 | 77,061 | -0.74(-2.91%) |
May 17, 2006 | 26.68 | 26.68 | 25.28 | 25.40 | 89,907 | -1.44(-5.37%) |
May 16, 2006 | 25.72 | 27.15 | 25.57 | 26.84 | 58,005 | +1.07(+4.15%) |
May 15, 2006 | 25.78 | 26.41 | 25.50 | 25.77 | 73,189 | -0.31(-1.19%) |
May 12, 2006 | 27.41 | 27.44 | 25.72 | 26.08 | 157,551 | -1.46(-5.30%) |
May 11, 2006 | 28.11 | 28.20 | 27.30 | 27.54 | 103,322 | -0.61(-2.17%) |
May 10, 2006 | 30.10 | 30.10 | 28.15 | 28.15 | 77,391 | -1.91(-6.35%) |
May 09, 2006 | 29.64 | 30.10 | 29.16 | 30.06 | 67,569 | +0.49(+1.66%) |
May 08, 2006 | 28.65 | 29.74 | 28.65 | 29.57 | 44,418 | +0.42(+1.44%) |
May 05, 2006 | 28.76 | 29.46 | 28.76 | 29.15 | 54,541 | +0.49(+1.71%) |
May 04, 2006 | 28.66 | 29.00 | 28.44 | 28.66 | 31,950 | +0.00(+0.00%) |
May 03, 2006 | 29.50 | 29.50 | 28.64 | 28.66 | 99,334 | -1.03(-3.47%) |
May 02, 2006 | 30.44 | 30.90 | 29.50 | 29.69 | 77,862 | -0.81(-2.66%) |
May 01, 2006 | 31.27 | 31.29 | 28.78 | 30.50 | 282,297 | -0.57(-1.83%) |
Apr 28, 2006 | 28.16 | 31.24 | 27.82 | 31.07 | 253,200 | +2.91(+10.33%) |
Apr 27, 2006 | 29.26 | 29.74 | 27.72 | 28.16 | 103,569 | -1.19(-4.05%) |
Apr 26, 2006 | 28.98 | 29.86 | 28.71 | 29.35 | 97,806 | +0.33(+1.13%) |
Apr 25, 2006 | 29.17 | 29.81 | 28.83 | 29.02 | 77,110 | -0.38(-1.29%) |
Apr 24, 2006 | 29.90 | 31.16 | 29.30 | 29.40 | 123,287 | -0.30(-1.01%) |
Apr 21, 2006 | 29.78 | 29.87 | 29.04 | 29.70 | 58,499 | -0.09(-0.30%) |
Apr 20, 2006 | 29.90 | 30.09 | 29.48 | 29.79 | 80,160 | -0.09(-0.30%) |
Apr 19, 2006 | 29.51 | 29.88 | 28.90 | 29.88 | 73,203 | +0.27(+0.91%) |
Apr 18, 2006 | 29.28 | 29.63 | 29.02 | 29.61 | 113,065 | +0.33(+1.13%) |
Apr 17, 2006 | 28.92 | 29.32 | 28.88 | 29.28 | 65,321 | +0.47(+1.63%) |
Apr 13, 2006 | 28.06 | 28.90 | 27.55 | 28.81 | 73,456 | +0.66(+2.34%) |
Apr 12, 2006 | 28.47 | 29.00 | 27.80 | 28.15 | 74,820 | -0.32(-1.12%) |
Apr 11, 2006 | 29.29 | 29.29 | 28.28 | 28.47 | 83,358 | -0.64(-2.20%) |
Apr 10, 2006 | 29.29 | 29.32 | 28.59 | 29.11 | 99,121 | +0.29(+1.01%) |
Apr 07, 2006 | 29.42 | 30.17 | 28.56 | 28.82 | 93,880 | -0.49(-1.67%) |
Apr 06, 2006 | 28.73 | 29.48 | 28.73 | 29.31 | 71,718 | +0.48(+1.66%) |
Apr 05, 2006 | 28.73 | 28.98 | 28.28 | 28.83 | 48,236 | +0.06(+0.21%) |
Apr 04, 2006 | 29.20 | 29.50 | 28.25 | 28.77 | 126,178 | -0.51(-1.74%) |
Apr 03, 2006 | 29.62 | 30.06 | 28.22 | 29.28 | 226,508 | -0.78(-2.59%) |
Mar 31, 2006 | 29.52 | 30.14 | 29.32 | 30.06 | 145,096 | +0.68(+2.31%) |
Mar 30, 2006 | 29.08 | 29.56 | 28.95 | 29.38 | 71,258 | +0.31(+1.07%) |
Mar 29, 2006 | 29.19 | 29.98 | 28.75 | 29.07 | 144,755 | +0.22(+0.76%) |
Mar 28, 2006 | 28.40 | 29.85 | 28.40 | 28.85 | 128,766 | -0.16(-0.55%) |
Mar 27, 2006 | 28.69 | 29.11 | 28.41 | 29.01 | 113,606 | +0.32(+1.12%) |
Mar 24, 2006 | 28.98 | 29.00 | 28.17 | 28.69 | 149,406 | -0.29(-1.00%) |
Mar 23, 2006 | 28.66 | 29.25 | 28.37 | 28.98 | 278,300 | +0.34(+1.19%) |
Mar 22, 2006 | 28.40 | 28.97 | 27.23 | 28.64 | 985,000 | +2.14(+8.08%) |
Mar 21, 2006 | 26.16 | 26.87 | 25.80 | 26.50 | 385,169 | +0.50(+1.92%) |
Mar 20, 2006 | 25.10 | 26.00 | 24.85 | 26.00 | 120,473 | +1.02(+4.08%) |
Mar 17, 2006 | 24.93 | 25.19 | 24.45 | 24.98 | 123,053 | +0.24(+0.97%) |
Mar 16, 2006 | 25.35 | 25.45 | 24.60 | 24.74 | 210,003 | -0.66(-2.60%) |
Mar 15, 2006 | 25.82 | 25.82 | 24.75 | 25.40 | 360,715 | -0.04(-0.16%) |
Mar 14, 2006 | 23.16 | 25.90 | 23.01 | 25.44 | 1,150,710 | +3.49(+15.90%) |
Mar 13, 2006 | 23.24 | 24.00 | 21.68 | 21.95 | 111,548 | -0.85(-3.73%) |
Mar 10, 2006 | 23.58 | 24.01 | 22.79 | 22.80 | 78,167 | -0.88(-3.72%) |
Mar 09, 2006 | 24.12 | 24.23 | 23.38 | 23.68 | 62,201 | -0.48(-1.99%) |
Mar 08, 2006 | 24.00 | 24.21 | 23.78 | 24.16 | 19,359 | -0.01(-0.04%) |
Mar 07, 2006 | 23.85 | 24.26 | 23.85 | 24.17 | 22,770 | +0.26(+1.09%) |
Mar 06, 2006 | 24.62 | 24.74 | 23.65 | 23.91 | 36,477 | -0.63(-2.57%) |
Mar 03, 2006 | 23.43 | 24.65 | 23.43 | 24.54 | 56,234 | +0.50(+2.08%) |
Mar 02, 2006 | 24.52 | 24.52 | 23.17 | 24.04 | 219,545 | -0.60(-2.44%) |
Mar 01, 2006 | 25.24 | 25.75 | 24.47 | 24.64 | 231,674 | -0.47(-1.87%) |
Feb 28, 2006 | 25.24 | 25.73 | 25.00 | 25.11 | 126,959 | -0.13(-0.52%) |
Feb 27, 2006 | 25.44 | 25.62 | 25.01 | 25.24 | 51,598 | -0.07(-0.28%) |
Feb 24, 2006 | 25.11 | 25.75 | 24.96 | 25.31 | 40,833 | +0.07(+0.28%) |
Feb 23, 2006 | 25.38 | 25.48 | 25.01 | 25.24 | 35,113 | -0.15(-0.59%) |
Feb 22, 2006 | 25.78 | 26.13 | 24.91 | 25.39 | 38,502 | -0.48(-1.86%) |
Feb 21, 2006 | 27.24 | 27.26 | 25.66 | 25.87 | 48,185 | -1.23(-4.54%) |
Feb 17, 2006 | 27.00 | 27.28 | 26.60 | 27.10 | 32,775 | +0.20(+0.74%) |
Feb 16, 2006 | 26.74 | 27.12 | 26.18 | 26.90 | 65,000 | +0.37(+1.39%) |
Feb 15, 2006 | 24.88 | 26.81 | 24.68 | 26.53 | 104,580 | +1.77(+7.15%) |
Feb 14, 2006 | 24.75 | 25.21 | 24.50 | 24.76 | 54,848 | +0.07(+0.28%) |
Feb 13, 2006 | 25.52 | 25.75 | 24.42 | 24.69 | 127,765 | -0.91(-3.55%) |
Feb 10, 2006 | 26.66 | 26.76 | 25.34 | 25.60 | 68,854 | -1.18(-4.41%) |
Feb 09, 2006 | 26.38 | 27.16 | 26.38 | 26.78 | 73,891 | +0.40(+1.52%) |
Feb 08, 2006 | 25.30 | 26.48 | 25.11 | 26.38 | 89,424 | +0.98(+3.86%) |
Feb 07, 2006 | 26.22 | 26.55 | 25.25 | 25.40 | 129,755 | -0.97(-3.69%) |
Feb 06, 2006 | 26.13 | 26.84 | 26.13 | 26.37 | 77,295 | +0.37(+1.43%) |
Feb 03, 2006 | 25.28 | 26.45 | 25.05 | 26.00 | 113,187 | +0.49(+1.92%) |
Feb 02, 2006 | 26.90 | 26.90 | 25.08 | 25.51 | 318,573 | -1.29(-4.80%) |
Feb 01, 2006 | 27.92 | 27.92 | 26.34 | 26.80 | 283,535 | -1.31(-4.68%) |
Jan 31, 2006 | 27.90 | 28.47 | 27.17 | 28.11 | 91,690 | +0.06(+0.21%) |
Jan 30, 2006 | 28.19 | 28.31 | 27.40 | 28.05 | 56,530 | +0.02(+0.07%) |
Jan 27, 2006 | 29.26 | 29.85 | 27.89 | 28.03 | 109,765 | -1.51(-5.11%) |
Jan 26, 2006 | 29.03 | 29.97 | 28.93 | 29.54 | 120,029 | +0.76(+2.64%) |
Jan 25, 2006 | 29.00 | 29.05 | 27.99 | 28.78 | 123,758 | +0.45(+1.59%) |
Jan 24, 2006 | 27.39 | 28.44 | 27.39 | 28.33 | 97,756 | +1.31(+4.85%) |
Jan 23, 2006 | 26.90 | 28.00 | 26.69 | 27.02 | 157,168 | -0.12(-0.44%) |
Jan 20, 2006 | 28.32 | 28.32 | 26.80 | 27.14 | 117,516 | -1.01(-3.59%) |
Jan 19, 2006 | 28.80 | 28.80 | 28.00 | 28.15 | 78,119 | -0.28(-0.98%) |
Jan 18, 2006 | 28.27 | 28.90 | 27.69 | 28.43 | 78,026 | -0.02(-0.07%) |
Jan 17, 2006 | 28.27 | 28.45 | 28.00 | 28.45 | 72,669 | +0.75(+2.71%) |
Jan 13, 2006 | 29.00 | 29.45 | 27.62 | 27.70 | 123,018 | -1.47(-5.04%) |
Jan 12, 2006 | 29.33 | 29.86 | 28.87 | 29.17 | 144,400 | -0.13(-0.44%) |
Jan 11, 2006 | 29.07 | 29.83 | 28.20 | 29.30 | 283,359 | +0.52(+1.81%) |
Jan 10, 2006 | 26.41 | 29.40 | 26.22 | 28.78 | 420,100 | +2.39(+9.06%) |
Jan 09, 2006 | 26.81 | 26.98 | 25.97 | 26.39 | 243,839 | +0.11(+0.42%) |
Jan 06, 2006 | 25.49 | 27.00 | 25.42 | 26.28 | 509,662 | +2.09(+8.64%) |
Jan 05, 2006 | 23.76 | 24.77 | 23.55 | 24.19 | 81,049 | +0.45(+1.90%) |
Jan 04, 2006 | 24.45 | 25.09 | 23.24 | 23.74 | 172,114 | -0.73(-2.98%) |
Jan 03, 2006 | 25.50 | 25.74 | 23.86 | 24.47 | 342,132 | -1.06(-4.15%) |
Dec 30, 2005 | 25.32 | 25.84 | 25.16 | 25.53 | 67,516 | +0.03(+0.12%) |
Dec 29, 2005 | 25.65 | 25.97 | 25.35 | 25.50 | 33,790 | -0.04(-0.16%) |
Dec 28, 2005 | 25.32 | 25.61 | 24.66 | 25.54 | 55,800 | +0.04(+0.16%) |
Dec 27, 2005 | 25.72 | 26.20 | 25.06 | 25.50 | 87,400 | -0.07(-0.27%) |
Dec 23, 2005 | 25.00 | 25.75 | 25.00 | 25.57 | 78,972 | +0.49(+1.95%) |
Dec 22, 2005 | 24.75 | 25.09 | 24.50 | 25.08 | 78,637 | +0.43(+1.74%) |
Dec 21, 2005 | 24.22 | 24.75 | 23.86 | 24.65 | 132,899 | +0.55(+2.29%) |
Dec 20, 2005 | 23.36 | 25.40 | 23.36 | 24.10 | 572,324 | -0.14(-0.58%) |
Dec 19, 2005 | 24.00 | 24.98 | 22.21 | 24.24 | 727,985 | +0.08(+0.33%) |
Dec 16, 2005 | 24.75 | 25.14 | 23.88 | 24.16 | 194,002 | -0.51(-2.07%) |
Dec 15, 2005 | 26.20 | 27.17 | 24.56 | 24.67 | 388,210 | -1.15(-4.45%) |
Dec 14, 2005 | 24.53 | 25.97 | 24.21 | 25.82 | 223,682 | +1.61(+6.65%) |
Dec 13, 2005 | 24.23 | 24.50 | 23.80 | 24.21 | 43,854 | +0.09(+0.37%) |
Dec 12, 2005 | 24.17 | 24.57 | 23.91 | 24.12 | 66,169 | +0.12(+0.50%) |
Dec 09, 2005 | 24.83 | 24.86 | 23.79 | 24.00 | 117,353 | -0.72(-2.91%) |
Dec 08, 2005 | 23.81 | 24.83 | 23.78 | 24.72 | 128,495 | +0.91(+3.82%) |
Dec 07, 2005 | 23.06 | 24.43 | 22.92 | 23.81 | 182,727 | +0.75(+3.25%) |
Dec 06, 2005 | 22.42 | 23.22 | 22.29 | 23.06 | 111,591 | +0.73(+3.27%) |
Dec 05, 2005 | 22.21 | 22.38 | 22.02 | 22.33 | 63,082 | +0.29(+1.32%) |
Dec 02, 2005 | 22.24 | 22.29 | 21.80 | 22.04 | 70,500 | -0.25(-1.12%) |
Dec 01, 2005 | 20.88 | 22.99 | 20.61 | 22.29 | 215,401 | +1.68(+8.15%) |
Nov 30, 2005 | 19.82 | 20.71 | 19.70 | 20.61 | 42,304 | +0.77(+3.88%) |
Nov 29, 2005 | 19.91 | 20.20 | 19.81 | 19.84 | 48,551 | -0.16(-0.80%) |
Nov 28, 2005 | 19.99 | 20.40 | 19.80 | 20.00 | 103,449 | -0.07(-0.35%) |
Nov 25, 2005 | 19.96 | 20.16 | 19.75 | 20.07 | 16,335 | +0.31(+1.57%) |
Nov 23, 2005 | 19.97 | 20.01 | 19.75 | 19.76 | 24,425 | -0.33(-1.64%) |
Nov 22, 2005 | 19.75 | 20.22 | 19.73 | 20.09 | 46,810 | +0.28(+1.41%) |
Nov 21, 2005 | 20.10 | 20.15 | 19.70 | 19.81 | 33,112 | -0.29(-1.44%) |
Nov 18, 2005 | 20.15 | 20.15 | 19.90 | 20.10 | 43,850 | +0.14(+0.70%) |
Nov 17, 2005 | 20.05 | 20.17 | 19.71 | 19.96 | 85,321 | -0.09(-0.45%) |
Nov 16, 2005 | 19.85 | 20.46 | 19.64 | 20.05 | 33,858 | +0.09(+0.45%) |
Nov 15, 2005 | 20.25 | 20.59 | 19.90 | 19.96 | 60,218 | -0.27(-1.33%) |
Nov 14, 2005 | 21.11 | 21.18 | 20.00 | 20.23 | 49,963 | -0.75(-3.57%) |
Nov 11, 2005 | 20.88 | 21.10 | 20.51 | 20.98 | 60,375 | +0.04(+0.19%) |
Nov 10, 2005 | 22.25 | 22.70 | 20.21 | 20.94 | 235,256 | -1.36(-6.10%) |
Nov 09, 2005 | 22.34 | 22.55 | 21.85 | 22.30 | 43,292 | -0.14(-0.62%) |
Nov 08, 2005 | 22.72 | 22.75 | 22.34 | 22.44 | 46,597 | -0.39(-1.71%) |
Nov 07, 2005 | 22.87 | 23.63 | 22.65 | 22.83 | 63,006 | +0.13(+0.57%) |
Nov 04, 2005 | 22.50 | 22.84 | 22.50 | 22.70 | 49,866 | +0.12(+0.53%) |
Nov 03, 2005 | 23.14 | 23.20 | 22.51 | 22.58 | 54,855 | -0.39(-1.70%) |
Nov 02, 2005 | 23.22 | 23.78 | 22.67 | 22.97 | 78,595 | -0.49(-2.09%) |
Nov 01, 2005 | 21.73 | 23.46 | 21.50 | 23.46 | 159,049 | +1.61(+7.37%) |
Oct 31, 2005 | 21.69 | 21.95 | 21.13 | 21.85 | 83,927 | +0.29(+1.35%) |
Oct 28, 2005 | 21.50 | 21.73 | 21.43 | 21.56 | 44,100 | +0.24(+1.13%) |
Oct 27, 2005 | 22.25 | 22.58 | 21.09 | 21.32 | 59,949 | -1.13(-5.03%) |
Oct 26, 2005 | 22.63 | 22.88 | 22.01 | 22.45 | 115,533 | -0.48(-2.09%) |
Oct 25, 2005 | 22.58 | 22.93 | 22.01 | 22.93 | 84,553 | +0.35(+1.55%) |
Oct 24, 2005 | 21.79 | 22.70 | 21.65 | 22.58 | 142,227 | +0.80(+3.67%) |
Oct 21, 2005 | 21.80 | 21.89 | 21.16 | 21.78 | 91,787 | -0.02(-0.09%) |
Oct 20, 2005 | 21.76 | 21.83 | 21.17 | 21.80 | 149,827 | +0.17(+0.79%) |
Oct 19, 2005 | 21.23 | 21.66 | 20.26 | 21.63 | 133,374 | +0.28(+1.31%) |
Oct 18, 2005 | 20.16 | 21.78 | 20.16 | 21.35 | 259,813 | +1.64(+8.32%) |
Oct 17, 2005 | 19.06 | 20.00 | 19.06 | 19.71 | 49,305 | +0.36(+1.86%) |
Oct 14, 2005 | 19.67 | 19.67 | 18.87 | 19.35 | 36,835 | +0.10(+0.52%) |
Oct 13, 2005 | 18.30 | 19.72 | 17.92 | 19.25 | 66,786 | +0.81(+4.39%) |
Oct 12, 2005 | 19.67 | 19.70 | 18.09 | 18.44 | 133,760 | -1.44(-7.24%) |
Oct 11, 2005 | 20.36 | 20.36 | 19.84 | 19.88 | 74,341 | -0.48(-2.36%) |
Oct 10, 2005 | 20.05 | 20.56 | 19.72 | 20.36 | 58,948 | +0.25(+1.24%) |
Oct 07, 2005 | 19.59 | 20.11 | 19.59 | 20.11 | 48,523 | +0.47(+2.39%) |
Oct 06, 2005 | 19.83 | 19.83 | 19.44 | 19.64 | 138,255 | -0.18(-0.91%) |
Oct 05, 2005 | 19.55 | 19.82 | 19.39 | 19.82 | 241,723 | +0.17(+0.87%) |
Oct 04, 2005 | 20.26 | 20.43 | 19.51 | 19.65 | 243,417 | -0.61(-3.01%) |