Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.35 | 22.39 | 22.01 | 22.15 | 516,416 | -0.14(-0.64%) |
Oct 30, 2006 | 21.93 | 22.37 | 21.92 | 22.29 | 468,843 | +0.29(+1.31%) |
Oct 27, 2006 | 22.05 | 22.24 | 21.86 | 22.01 | 423,352 | -0.16(-0.70%) |
Oct 26, 2006 | 22.13 | 22.16 | 21.98 | 22.16 | 442,093 | +0.06(+0.28%) |
Oct 25, 2006 | 21.99 | 22.12 | 21.82 | 22.10 | 519,299 | +0.04(+0.17%) |
Oct 24, 2006 | 21.98 | 22.16 | 21.95 | 22.06 | 529,231 | -0.04(-0.17%) |
Oct 23, 2006 | 21.84 | 22.11 | 21.69 | 22.10 | 530,672 | +0.15(+0.68%) |
Oct 20, 2006 | 21.89 | 22.00 | 21.60 | 21.95 | 473,648 | -0.01(-0.06%) |
Oct 19, 2006 | 21.75 | 21.99 | 21.64 | 21.96 | 475,731 | +0.10(+0.46%) |
Oct 18, 2006 | 22.13 | 22.13 | 21.23 | 21.86 | 1,549,730 | -0.27(-1.21%) |
Oct 17, 2006 | 21.99 | 22.14 | 21.93 | 22.13 | 539,482 | +0.02(+0.08%) |
Oct 16, 2006 | 21.96 | 22.16 | 21.88 | 22.11 | 610,762 | +0.07(+0.34%) |
Oct 13, 2006 | 21.74 | 22.06 | 21.74 | 22.04 | 829,886 | +0.22(+1.00%) |
Oct 12, 2006 | 21.79 | 21.94 | 21.70 | 21.82 | 526,027 | +0.09(+0.40%) |
Oct 11, 2006 | 21.62 | 21.93 | 21.59 | 21.73 | 652,568 | -0.02(-0.11%) |
Oct 10, 2006 | 21.76 | 21.93 | 21.70 | 21.76 | 586,254 | -0.03(-0.14%) |
Oct 09, 2006 | 21.55 | 21.88 | 21.52 | 21.79 | 557,422 | +0.16(+0.72%) |
Oct 06, 2006 | 21.57 | 21.69 | 21.38 | 21.63 | 375,459 | +0.00(+0.00%) |
Oct 05, 2006 | 21.38 | 21.69 | 21.38 | 21.63 | 416,304 | +0.19(+0.87%) |
Oct 04, 2006 | 21.35 | 21.60 | 21.29 | 21.44 | 668,106 | +0.09(+0.44%) |
Oct 03, 2006 | 21.18 | 21.44 | 21.09 | 21.35 | 512,412 | +0.08(+0.38%) |
Oct 02, 2006 | 20.95 | 21.38 | 20.91 | 21.27 | 517,217 | +0.27(+1.28%) |
Sep 29, 2006 | 21.18 | 21.36 | 21.00 | 21.00 | 660,737 | -0.11(-0.53%) |
Sep 28, 2006 | 20.98 | 21.23 | 20.98 | 21.11 | 504,403 | +0.13(+0.62%) |
Sep 27, 2006 | 21.11 | 21.22 | 20.96 | 20.98 | 722,887 | -0.24(-1.12%) |
Sep 26, 2006 | 21.00 | 21.26 | 21.00 | 21.22 | 418,227 | +0.18(+0.86%) |
Sep 25, 2006 | 20.89 | 21.08 | 20.66 | 21.04 | 337,336 | +0.13(+0.63%) |
Sep 22, 2006 | 20.99 | 21.04 | 20.81 | 20.91 | 198,781 | -0.19(-0.92%) |
Sep 21, 2006 | 21.24 | 21.33 | 21.03 | 21.10 | 313,309 | -0.12(-0.59%) |
Sep 20, 2006 | 20.81 | 21.44 | 20.81 | 21.23 | 556,781 | +0.45(+2.16%) |
Sep 19, 2006 | 20.91 | 21.01 | 20.68 | 20.78 | 831,168 | -0.21(-0.98%) |
Sep 18, 2006 | 21.08 | 21.18 | 20.91 | 20.98 | 372,576 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.44 | 21.15 | 21.16 | 534,516 | -0.10(-0.47%) |
Sep 14, 2006 | 21.24 | 21.39 | 21.17 | 21.26 | 197,500 | -0.12(-0.58%) |
Sep 13, 2006 | 21.34 | 21.42 | 21.23 | 21.39 | 486,463 | -0.02(-0.12%) |
Sep 12, 2006 | 20.45 | 21.57 | 20.44 | 21.41 | 1,074,800 | +0.87(+4.22%) |
Sep 11, 2006 | 21.26 | 21.26 | 20.41 | 20.55 | 360,242 | -0.16(-0.75%) |
Sep 08, 2006 | 20.56 | 20.91 | 20.44 | 20.70 | 261,572 | +0.08(+0.39%) |
Sep 07, 2006 | 20.72 | 20.79 | 20.44 | 20.62 | 289,923 | -0.10(-0.48%) |
Sep 06, 2006 | 20.90 | 20.97 | 20.72 | 20.72 | 265,256 | -0.37(-1.75%) |
Sep 05, 2006 | 20.85 | 21.16 | 20.74 | 21.09 | 585,774 | +0.19(+0.93%) |
Sep 01, 2006 | 20.88 | 21.06 | 20.86 | 20.90 | 297,612 | -0.01(-0.03%) |
Aug 31, 2006 | 20.86 | 21.04 | 20.79 | 20.90 | 510,650 | -0.01(-0.03%) |
Aug 30, 2006 | 20.88 | 21.01 | 20.73 | 20.91 | 528,430 | -0.01(-0.03%) |
Aug 29, 2006 | 20.56 | 20.93 | 20.48 | 20.91 | 648,884 | +0.39(+1.89%) |
Aug 28, 2006 | 20.31 | 20.63 | 20.23 | 20.53 | 322,279 | +0.11(+0.55%) |
Aug 25, 2006 | 20.48 | 20.55 | 20.07 | 20.41 | 411,179 | -0.22(-1.09%) |
Aug 24, 2006 | 20.70 | 20.78 | 20.48 | 20.64 | 580,328 | -0.07(-0.33%) |
Aug 23, 2006 | 20.73 | 21.01 | 20.48 | 20.71 | 688,288 | +0.07(+0.36%) |
Aug 22, 2006 | 20.40 | 20.70 | 20.36 | 20.63 | 354,475 | +0.16(+0.76%) |
Aug 21, 2006 | 20.48 | 20.51 | 20.31 | 20.48 | 191,573 | -0.12(-0.61%) |
Aug 18, 2006 | 20.51 | 20.69 | 20.48 | 20.60 | 258,849 | +0.03(+0.15%) |
Aug 17, 2006 | 20.60 | 20.76 | 20.45 | 20.57 | 579,687 | -0.14(-0.66%) |
Aug 16, 2006 | 20.50 | 20.76 | 20.50 | 20.71 | 778,629 | +0.11(+0.51%) |
Aug 15, 2006 | 20.51 | 20.62 | 20.41 | 20.60 | 306,101 | +0.25(+1.23%) |
Aug 14, 2006 | 20.49 | 20.61 | 20.32 | 20.35 | 229,215 | -0.12(-0.58%) |
Aug 11, 2006 | 20.41 | 20.51 | 20.30 | 20.47 | 230,977 | -0.01(-0.03%) |
Aug 10, 2006 | 20.29 | 20.57 | 20.24 | 20.48 | 321,479 | +0.07(+0.34%) |
Aug 09, 2006 | 20.31 | 20.70 | 20.31 | 20.41 | 544,287 | +0.16(+0.77%) |
Aug 08, 2006 | 20.50 | 20.62 | 20.21 | 20.25 | 411,819 | -0.26(-1.25%) |
Aug 07, 2006 | 20.38 | 20.60 | 20.37 | 20.51 | 237,545 | +0.03(+0.15%) |
Aug 04, 2006 | 20.60 | 20.75 | 20.31 | 20.48 | 441,132 | -0.11(-0.55%) |
Aug 03, 2006 | 20.20 | 20.65 | 20.08 | 20.59 | 393,879 | +0.17(+0.86%) |
Aug 02, 2006 | 20.52 | 20.71 | 20.33 | 20.41 | 501,039 | -0.12(-0.58%) |
Aug 01, 2006 | 20.28 | 20.58 | 20.10 | 20.53 | 500,238 | +0.22(+1.11%) |
Jul 31, 2006 | 19.98 | 20.40 | 19.92 | 20.31 | 568,635 | -0.11(-0.52%) |
Jul 28, 2006 | 20.26 | 20.71 | 20.26 | 20.41 | 831,648 | +0.17(+0.86%) |
Jul 27, 2006 | 20.40 | 20.75 | 20.21 | 20.24 | 695,336 | -0.16(-0.80%) |
Jul 26, 2006 | 20.38 | 20.51 | 20.17 | 20.40 | 701,583 | -0.12(-0.58%) |
Jul 25, 2006 | 20.46 | 20.65 | 20.39 | 20.52 | 1,226,169 | +0.01(+0.06%) |
Jul 24, 2006 | 20.43 | 20.78 | 20.45 | 20.51 | 802,656 | +0.07(+0.37%) |
Jul 21, 2006 | 20.71 | 20.86 | 20.41 | 20.43 | 956,908 | -0.27(-1.33%) |
Jul 20, 2006 | 20.85 | 21.08 | 20.37 | 20.71 | 990,225 | -0.19(-0.93%) |
Jul 19, 2006 | 19.23 | 21.69 | 20.70 | 20.90 | 2,420,303 | +1.67(+8.70%) |
Jul 18, 2006 | 19.53 | 19.72 | 19.04 | 19.23 | 480,376 | -0.34(-1.72%) |
Jul 17, 2006 | 19.07 | 19.63 | 18.99 | 19.57 | 548,292 | +0.40(+2.08%) |
Jul 14, 2006 | 19.16 | 19.25 | 18.92 | 19.17 | 285,118 | -0.08(-0.42%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.20 | 19.25 | 426,236 | -0.27(-1.41%) |
Jul 12, 2006 | 19.95 | 20.08 | 19.45 | 19.52 | 440,171 | -0.54(-2.68%) |
Jul 11, 2006 | 19.80 | 20.06 | 19.62 | 20.06 | 345,826 | +0.14(+0.69%) |
Jul 10, 2006 | 19.67 | 19.96 | 19.67 | 19.92 | 238,826 | +0.21(+1.08%) |
Jul 07, 2006 | 19.67 | 19.90 | 19.57 | 19.71 | 243,632 | -0.09(-0.44%) |
Jul 06, 2006 | 19.53 | 19.80 | 19.48 | 19.80 | 287,200 | +0.21(+1.08%) |
Jul 05, 2006 | 19.69 | 19.75 | 19.38 | 19.58 | 469,003 | -0.11(-0.54%) |
Jul 03, 2006 | 19.73 | 19.81 | 19.60 | 19.69 | 444,176 | -0.07(-0.35%) |
Jun 30, 2006 | 19.76 | 19.93 | 19.62 | 19.76 | 403,490 | -0.02(-0.13%) |
Jun 29, 2006 | 19.23 | 19.78 | 19.23 | 19.78 | 371,935 | +0.57(+2.96%) |
Jun 28, 2006 | 19.33 | 19.38 | 19.13 | 19.22 | 368,411 | -0.10(-0.52%) |
Jun 27, 2006 | 19.52 | 19.67 | 19.28 | 19.32 | 223,769 | -0.24(-1.21%) |
Jun 26, 2006 | 19.57 | 19.72 | 19.40 | 19.55 | 363,606 | -0.05(-0.26%) |
Jun 23, 2006 | 19.07 | 19.65 | 18.98 | 19.60 | 625,658 | +0.41(+2.15%) |
Jun 22, 2006 | 19.15 | 19.27 | 19.07 | 19.19 | 349,670 | -0.05(-0.26%) |
Jun 21, 2006 | 18.90 | 19.48 | 18.90 | 19.24 | 316,513 | +0.28(+1.48%) |
Jun 20, 2006 | 19.01 | 19.12 | 18.77 | 18.96 | 364,406 | -0.11(-0.59%) |
Jun 19, 2006 | 19.26 | 19.38 | 18.90 | 19.07 | 351,432 | -0.22(-1.16%) |
Jun 16, 2006 | 19.51 | 19.51 | 19.06 | 19.30 | 533,235 | -0.09(-0.45%) |
Jun 15, 2006 | 19.08 | 19.45 | 19.00 | 19.38 | 335,254 | +0.29(+1.54%) |
Jun 14, 2006 | 19.04 | 19.21 | 18.83 | 19.09 | 356,558 | -0.04(-0.23%) |
Jun 13, 2006 | 19.22 | 19.36 | 19.05 | 19.13 | 689,249 | -0.23(-1.19%) |
Jun 12, 2006 | 19.58 | 19.64 | 19.33 | 19.37 | 315,872 | -0.25(-1.27%) |
Jun 09, 2006 | 19.50 | 19.80 | 19.38 | 19.62 | 291,845 | +0.06(+0.32%) |
Jun 08, 2006 | 19.14 | 19.59 | 19.05 | 19.55 | 473,328 | +0.27(+1.39%) |
Jun 07, 2006 | 19.47 | 19.55 | 19.25 | 19.28 | 370,333 | -0.22(-1.15%) |
Jun 06, 2006 | 19.69 | 19.72 | 19.38 | 19.51 | 635,429 | -0.23(-1.17%) |
Jun 05, 2006 | 19.96 | 20.13 | 19.70 | 19.74 | 707,349 | -0.29(-1.43%) |
Jun 02, 2006 | 19.90 | 20.10 | 19.90 | 20.03 | 509,689 | +0.12(+0.63%) |
Jun 01, 2006 | 19.77 | 19.93 | 19.73 | 19.90 | 672,430 | +0.12(+0.63%) |
May 31, 2006 | 19.50 | 19.88 | 19.47 | 19.78 | 944,574 | +0.28(+1.44%) |
May 30, 2006 | 19.44 | 19.62 | 19.21 | 19.50 | 713,116 | -0.02(-0.13%) |
May 26, 2006 | 19.32 | 19.55 | 19.13 | 19.52 | 330,449 | +0.17(+0.87%) |
May 25, 2006 | 19.13 | 19.37 | 19.07 | 19.35 | 446,418 | +0.22(+1.14%) |
May 24, 2006 | 19.03 | 19.16 | 18.79 | 19.13 | 712,956 | +0.08(+0.43%) |
May 23, 2006 | 18.82 | 19.15 | 18.82 | 19.05 | 1,031,071 | -0.03(-0.16%) |
May 22, 2006 | 18.87 | 19.16 | 18.79 | 19.08 | 613,645 | +0.06(+0.33%) |
May 19, 2006 | 18.80 | 19.08 | 18.80 | 19.02 | 726,411 | +0.29(+1.57%) |
May 18, 2006 | 18.57 | 18.82 | 18.54 | 18.73 | 734,900 | +0.16(+0.84%) |
May 17, 2006 | 18.59 | 18.72 | 18.39 | 18.57 | 655,772 | -0.29(-1.56%) |
May 16, 2006 | 18.85 | 18.96 | 18.74 | 18.87 | 545,889 | -0.02(-0.10%) |
May 15, 2006 | 18.91 | 19.06 | 18.82 | 18.89 | 646,962 | -0.19(-0.98%) |
May 12, 2006 | 18.89 | 19.28 | 18.85 | 19.07 | 762,932 | +0.06(+0.33%) |
May 11, 2006 | 19.27 | 19.30 | 18.90 | 19.01 | 645,520 | -0.32(-1.65%) |
May 10, 2006 | 19.20 | 19.34 | 19.13 | 19.33 | 373,216 | +0.03(+0.16%) |
May 09, 2006 | 19.32 | 19.47 | 19.23 | 19.30 | 351,272 | -0.12(-0.64%) |
May 08, 2006 | 19.17 | 19.45 | 19.17 | 19.42 | 389,234 | -0.08(-0.42%) |
May 05, 2006 | 19.23 | 19.60 | 19.23 | 19.50 | 615,567 | +0.27(+1.40%) |
May 04, 2006 | 19.20 | 19.36 | 19.04 | 19.23 | 853,913 | +0.09(+0.49%) |
May 03, 2006 | 19.15 | 19.32 | 19.07 | 19.14 | 1,128,620 | -0.08(-0.42%) |
May 02, 2006 | 19.24 | 19.43 | 19.01 | 19.22 | 847,025 | -0.02(-0.13%) |
May 01, 2006 | 19.53 | 19.73 | 19.07 | 19.25 | 924,232 | -0.31(-1.56%) |
Apr 28, 2006 | 19.38 | 19.63 | 19.36 | 19.55 | 468,523 | -0.01(-0.03%) |
Apr 27, 2006 | 19.42 | 19.65 | 19.35 | 19.56 | 610,601 | -0.05(-0.25%) |
Apr 26, 2006 | 19.58 | 19.83 | 19.57 | 19.61 | 536,278 | +0.06(+0.32%) |
Apr 25, 2006 | 19.43 | 19.60 | 19.38 | 19.55 | 536,919 | +0.08(+0.42%) |
Apr 24, 2006 | 19.52 | 19.62 | 19.40 | 19.47 | 592,181 | -0.20(-1.02%) |
Apr 21, 2006 | 19.76 | 19.82 | 19.48 | 19.67 | 982,377 | -0.12(-0.60%) |
Apr 20, 2006 | 20.09 | 20.48 | 19.67 | 19.78 | 1,164,340 | -0.18(-0.91%) |
Apr 19, 2006 | 20.54 | 20.54 | 19.29 | 19.97 | 2,497,829 | -1.50(-6.98%) |
Apr 18, 2006 | 20.93 | 21.47 | 20.93 | 21.46 | 476,051 | +0.52(+2.50%) |
Apr 17, 2006 | 20.77 | 21.07 | 20.76 | 20.94 | 362,164 | +0.13(+0.63%) |
Apr 13, 2006 | 20.89 | 20.94 | 20.73 | 20.81 | 320,517 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 21.00 | 20.64 | 20.89 | 406,694 | +0.05(+0.24%) |
Apr 11, 2006 | 20.81 | 21.16 | 20.66 | 20.84 | 658,175 | +0.04(+0.18%) |
Apr 10, 2006 | 21.13 | 21.33 | 20.77 | 20.80 | 415,343 | -0.37(-1.77%) |
Apr 07, 2006 | 21.63 | 21.69 | 21.01 | 21.18 | 370,333 | -0.41(-1.88%) |
Apr 06, 2006 | 21.06 | 21.66 | 21.06 | 21.58 | 647,282 | +0.52(+2.46%) |
Apr 05, 2006 | 21.12 | 21.44 | 20.83 | 21.06 | 267,819 | -0.17(-0.82%) |
Apr 04, 2006 | 21.06 | 21.31 | 20.88 | 21.24 | 390,035 | +0.09(+0.44%) |
Apr 03, 2006 | 21.15 | 21.39 | 21.09 | 21.15 | 747,234 | +0.00(+0.00%) |
Mar 31, 2006 | 21.26 | 21.41 | 21.04 | 21.15 | 638,793 | -0.08(-0.38%) |
Mar 30, 2006 | 21.18 | 21.46 | 21.16 | 21.23 | 654,811 | -0.08(-0.38%) |
Mar 29, 2006 | 20.82 | 21.38 | 20.82 | 21.31 | 601,151 | +0.46(+2.22%) |
Mar 28, 2006 | 20.95 | 20.96 | 20.82 | 20.85 | 1,156,011 | -0.14(-0.68%) |
Mar 27, 2006 | 20.93 | 21.14 | 20.91 | 20.99 | 419,027 | +0.01(+0.03%) |
Mar 24, 2006 | 21.06 | 21.07 | 20.93 | 20.98 | 575,042 | -0.08(-0.39%) |
Mar 23, 2006 | 20.99 | 21.16 | 20.99 | 21.06 | 439,691 | -0.04(-0.18%) |
Mar 22, 2006 | 20.65 | 21.11 | 20.65 | 21.10 | 533,075 | +0.46(+2.21%) |
Mar 21, 2006 | 20.79 | 21.03 | 20.63 | 20.65 | 317,314 | -0.22(-1.05%) |
Mar 20, 2006 | 20.90 | 20.91 | 20.81 | 20.86 | 364,887 | +0.03(+0.15%) |
Mar 17, 2006 | 20.87 | 20.91 | 20.77 | 20.83 | 821,557 | -0.05(-0.24%) |
Mar 16, 2006 | 20.66 | 20.91 | 20.66 | 20.88 | 1,221,524 | +0.24(+1.15%) |
Mar 15, 2006 | 20.58 | 20.76 | 20.58 | 20.65 | 428,318 | -0.03(-0.15%) |
Mar 14, 2006 | 20.52 | 20.70 | 20.41 | 20.68 | 298,893 | +0.11(+0.55%) |
Mar 13, 2006 | 20.51 | 20.68 | 20.51 | 20.56 | 390,195 | +0.05(+0.24%) |
Mar 10, 2006 | 20.33 | 20.61 | 20.29 | 20.51 | 282,875 | +0.14(+0.70%) |
Mar 09, 2006 | 20.28 | 20.46 | 20.17 | 20.37 | 378,342 | +0.13(+0.65%) |
Mar 08, 2006 | 20.05 | 20.28 | 19.98 | 20.24 | 310,426 | +0.09(+0.47%) |
Mar 07, 2006 | 20.13 | 20.28 | 20.01 | 20.15 | 325,002 | -0.09(-0.43%) |
Mar 06, 2006 | 20.23 | 20.38 | 20.14 | 20.23 | 349,670 | -0.06(-0.31%) |
Mar 03, 2006 | 20.24 | 20.41 | 20.20 | 20.30 | 508,247 | -0.04(-0.18%) |
Mar 02, 2006 | 20.40 | 20.44 | 20.24 | 20.33 | 569,596 | -0.20(-0.97%) |
Mar 01, 2006 | 20.56 | 20.57 | 20.42 | 20.53 | 462,116 | +0.11(+0.52%) |
Feb 28, 2006 | 20.48 | 20.43 | 20.20 | 20.43 | 887,551 | -0.05(-0.24%) |
Feb 27, 2006 | 20.38 | 20.60 | 20.38 | 20.48 | 282,875 | +0.06(+0.31%) |
Feb 24, 2006 | 20.13 | 20.48 | 20.05 | 20.41 | 454,587 | +0.20(+0.99%) |
Feb 23, 2006 | 20.46 | 20.53 | 20.21 | 20.21 | 366,809 | -0.37(-1.82%) |
Feb 22, 2006 | 20.20 | 20.60 | 20.18 | 20.59 | 308,985 | +0.31(+1.54%) |
Feb 21, 2006 | 20.23 | 20.41 | 20.16 | 20.28 | 465,800 | -0.01(-0.03%) |
Feb 17, 2006 | 20.47 | 20.55 | 20.27 | 20.28 | 427,997 | -0.16(-0.79%) |
Feb 16, 2006 | 20.33 | 20.51 | 20.31 | 20.45 | 342,782 | +0.12(+0.58%) |
Feb 15, 2006 | 20.38 | 20.44 | 20.24 | 20.33 | 352,393 | -0.14(-0.67%) |
Feb 14, 2006 | 20.29 | 20.64 | 20.23 | 20.46 | 558,703 | +0.11(+0.55%) |
Feb 13, 2006 | 20.45 | 20.55 | 20.24 | 20.35 | 342,462 | -0.14(-0.70%) |
Feb 10, 2006 | 20.26 | 20.65 | 20.16 | 20.50 | 951,622 | +0.14(+0.67%) |
Feb 09, 2006 | 20.41 | 20.60 | 20.29 | 20.36 | 265,896 | +0.01(+0.03%) |
Feb 08, 2006 | 20.48 | 20.55 | 20.27 | 20.35 | 536,599 | -0.21(-1.03%) |
Feb 07, 2006 | 20.65 | 20.76 | 20.48 | 20.56 | 813,388 | -0.14(-0.69%) |
Feb 06, 2006 | 20.61 | 20.77 | 20.52 | 20.71 | 999,035 | +0.09(+0.45%) |
Feb 03, 2006 | 20.45 | 20.73 | 20.44 | 20.61 | 1,158,573 | +0.02(+0.12%) |
Feb 02, 2006 | 20.68 | 20.83 | 20.23 | 20.59 | 2,190,606 | -0.24(-1.17%) |
Feb 01, 2006 | 19.82 | 21.69 | 19.68 | 20.83 | 3,221,677 | +1.50(+7.75%) |
Jan 31, 2006 | 18.98 | 19.33 | 18.88 | 19.33 | 475,250 | +0.21(+1.11%) |
Jan 30, 2006 | 19.03 | 19.18 | 18.92 | 19.12 | 276,949 | -0.01(-0.07%) |
Jan 27, 2006 | 19.22 | 19.35 | 19.12 | 19.13 | 372,736 | -0.16(-0.81%) |
Jan 26, 2006 | 19.22 | 19.38 | 19.17 | 19.29 | 487,584 | +0.11(+0.59%) |
Jan 25, 2006 | 19.12 | 19.31 | 19.04 | 19.18 | 556,141 | +0.00(+0.00%) |
Jan 24, 2006 | 18.72 | 19.19 | 18.70 | 19.18 | 307,223 | +0.48(+2.57%) |
Jan 23, 2006 | 18.35 | 18.79 | 18.11 | 18.70 | 310,266 | +0.26(+1.42%) |
Jan 20, 2006 | 18.98 | 19.04 | 18.44 | 18.44 | 350,311 | -0.66(-3.47%) |
Jan 19, 2006 | 18.81 | 19.14 | 18.70 | 19.10 | 370,814 | +0.29(+1.56%) |
Jan 18, 2006 | 18.50 | 18.86 | 18.45 | 18.80 | 292,646 | +0.14(+0.74%) |
Jan 17, 2006 | 18.65 | 18.80 | 18.49 | 18.67 | 395,481 | -0.14(-0.73%) |
Jan 13, 2006 | 18.84 | 19.03 | 18.72 | 18.80 | 266,537 | -0.11(-0.56%) |
Jan 12, 2006 | 19.08 | 19.08 | 18.83 | 18.91 | 406,694 | -0.24(-1.27%) |
Jan 11, 2006 | 18.79 | 19.18 | 18.73 | 19.15 | 530,832 | +0.33(+1.76%) |
Jan 10, 2006 | 18.60 | 18.83 | 18.57 | 18.82 | 311,868 | +0.00(+0.00%) |
Jan 09, 2006 | 18.79 | 18.94 | 18.72 | 18.82 | 496,074 | +0.09(+0.47%) |
Jan 06, 2006 | 18.29 | 18.74 | 18.27 | 18.74 | 748,355 | +0.46(+2.53%) |
Jan 05, 2006 | 18.27 | 18.30 | 18.12 | 18.27 | 457,631 | -0.11(-0.58%) |
Jan 04, 2006 | 18.24 | 18.42 | 18.21 | 18.38 | 278,070 | +0.12(+0.65%) |
Jan 03, 2006 | 18.36 | 18.47 | 17.95 | 18.26 | 1,132,945 | -0.09(-0.51%) |
Dec 30, 2005 | 18.32 | 18.40 | 18.15 | 18.35 | 335,734 | -0.09(-0.47%) |
Dec 29, 2005 | 18.57 | 18.64 | 18.35 | 18.44 | 372,415 | -0.13(-0.71%) |
Dec 28, 2005 | 18.14 | 18.59 | 18.14 | 18.57 | 372,576 | +0.34(+1.88%) |
Dec 27, 2005 | 18.52 | 18.60 | 18.17 | 18.23 | 169,949 | -0.29(-1.58%) |
Dec 23, 2005 | 18.42 | 18.55 | 18.39 | 18.52 | 167,066 | +0.07(+0.37%) |
Dec 22, 2005 | 18.26 | 18.45 | 18.12 | 18.45 | 227,934 | +0.11(+0.61%) |
Dec 21, 2005 | 18.08 | 18.45 | 18.08 | 18.34 | 283,516 | +0.21(+1.14%) |
Dec 20, 2005 | 18.23 | 18.27 | 18.04 | 18.14 | 255,965 | -0.14(-0.75%) |
Dec 19, 2005 | 18.45 | 18.54 | 18.21 | 18.27 | 177,157 | -0.25(-1.35%) |
Dec 16, 2005 | 18.60 | 18.70 | 18.51 | 18.52 | 276,308 | -0.10(-0.54%) |
Dec 15, 2005 | 18.74 | 18.74 | 18.49 | 18.62 | 241,389 | -0.21(-1.13%) |
Dec 14, 2005 | 18.46 | 18.92 | 18.44 | 18.84 | 378,983 | +0.30(+1.62%) |
Dec 13, 2005 | 18.59 | 18.72 | 18.50 | 18.54 | 284,317 | -0.09(-0.50%) |
Dec 12, 2005 | 18.59 | 18.79 | 18.52 | 18.63 | 313,630 | +0.06(+0.30%) |
Dec 09, 2005 | 18.54 | 18.69 | 18.52 | 18.57 | 257,087 | -0.01(-0.07%) |
Dec 08, 2005 | 18.60 | 18.72 | 18.45 | 18.59 | 263,974 | -0.08(-0.43%) |
Dec 07, 2005 | 18.76 | 18.85 | 18.60 | 18.67 | 246,995 | -0.09(-0.50%) |
Dec 06, 2005 | 18.98 | 18.98 | 18.64 | 18.76 | 714,237 | -0.27(-1.41%) |
Dec 05, 2005 | 18.82 | 19.04 | 18.62 | 19.03 | 780,551 | +0.23(+1.23%) |
Dec 02, 2005 | 18.26 | 19.13 | 18.26 | 18.80 | 1,125,256 | +0.57(+3.12%) |
Dec 01, 2005 | 17.98 | 18.25 | 17.95 | 18.23 | 586,414 | +0.32(+1.81%) |
Nov 30, 2005 | 18.08 | 18.10 | 17.86 | 17.91 | 458,912 | -0.07(-0.42%) |
Nov 29, 2005 | 17.54 | 18.10 | 17.67 | 17.98 | 461,315 | +0.44(+2.49%) |
Nov 28, 2005 | 17.64 | 17.64 | 17.42 | 17.54 | 205,669 | -0.14(-0.81%) |
Nov 25, 2005 | 17.66 | 17.73 | 17.54 | 17.69 | 103,795 | -0.01(-0.04%) |
Nov 23, 2005 | 17.73 | 17.83 | 17.65 | 17.69 | 255,805 | -0.13(-0.74%) |
Nov 22, 2005 | 17.32 | 17.86 | 17.32 | 17.82 | 328,847 | +0.12(+0.67%) |
Nov 21, 2005 | 17.56 | 17.77 | 17.54 | 17.71 | 388,914 | +0.10(+0.57%) |
Nov 18, 2005 | 17.69 | 17.70 | 17.46 | 17.61 | 156,174 | -0.06(-0.32%) |
Nov 17, 2005 | 17.53 | 17.67 | 17.43 | 17.66 | 187,889 | +0.19(+1.07%) |
Nov 16, 2005 | 17.37 | 17.51 | 17.22 | 17.47 | 214,159 | -0.02(-0.14%) |
Nov 15, 2005 | 17.37 | 17.67 | 17.31 | 17.50 | 379,784 | +0.08(+0.47%) |
Nov 14, 2005 | 17.49 | 17.62 | 17.21 | 17.42 | 360,082 | +0.01(+0.04%) |
Nov 11, 2005 | 17.33 | 17.46 | 17.23 | 17.41 | 214,799 | +0.09(+0.50%) |
Nov 10, 2005 | 17.24 | 17.43 | 16.96 | 17.32 | 220,566 | +0.09(+0.54%) |
Nov 09, 2005 | 17.17 | 17.32 | 17.11 | 17.23 | 195,097 | +0.06(+0.36%) |
Nov 08, 2005 | 17.36 | 17.39 | 17.10 | 17.17 | 366,649 | -0.27(-1.54%) |
Nov 07, 2005 | 17.36 | 17.50 | 17.29 | 17.44 | 213,678 | +0.08(+0.47%) |
Nov 04, 2005 | 17.33 | 17.48 | 17.11 | 17.36 | 315,552 | +0.01(+0.07%) |
Nov 03, 2005 | 17.64 | 17.64 | 17.27 | 17.34 | 588,977 | -0.29(-1.66%) |
Nov 02, 2005 | 17.36 | 17.64 | 17.28 | 17.64 | 415,984 | +0.16(+0.89%) |