Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.51 | 20.51 | 20.26 | 20.35 | 803,565 | -0.27(-1.32%) |
Sep 28, 2006 | 20.38 | 20.83 | 20.38 | 20.62 | 1,287,061 | +0.54(+2.71%) |
Sep 27, 2006 | 19.92 | 20.15 | 19.73 | 20.07 | 1,559,443 | +0.37(+1.88%) |
Sep 26, 2006 | 19.50 | 19.78 | 19.34 | 19.70 | 1,573,183 | +0.79(+4.15%) |
Sep 25, 2006 | 19.02 | 19.05 | 18.27 | 18.92 | 1,623,780 | -0.20(-1.04%) |
Sep 22, 2006 | 19.54 | 19.59 | 19.07 | 19.12 | 1,305,975 | -0.07(-0.35%) |
Sep 21, 2006 | 19.39 | 19.48 | 19.15 | 19.18 | 1,483,952 | -0.29(-1.49%) |
Sep 20, 2006 | 19.42 | 19.56 | 19.33 | 19.47 | 1,380,819 | +0.02(+0.10%) |
Sep 19, 2006 | 20.01 | 20.01 | 19.30 | 19.46 | 1,483,305 | -0.56(-2.81%) |
Sep 18, 2006 | 19.85 | 20.09 | 19.69 | 20.02 | 1,234,848 | +0.66(+3.39%) |
Sep 15, 2006 | 19.46 | 19.57 | 19.26 | 19.36 | 1,093,889 | +0.31(+1.62%) |
Sep 14, 2006 | 19.70 | 19.77 | 19.02 | 19.05 | 1,627,174 | -0.85(-4.29%) |
Sep 13, 2006 | 19.39 | 19.91 | 19.39 | 19.91 | 1,486,538 | +0.16(+0.81%) |
Sep 12, 2006 | 19.88 | 19.98 | 19.49 | 19.75 | 1,558,473 | +0.72(+3.77%) |
Sep 11, 2006 | 19.73 | 19.73 | 18.96 | 19.03 | 2,237,244 | -1.18(-5.85%) |
Sep 08, 2006 | 20.35 | 20.59 | 20.19 | 20.21 | 1,195,567 | -0.57(-2.74%) |
Sep 07, 2006 | 20.38 | 21.13 | 20.20 | 20.78 | 1,362,552 | +0.19(+0.90%) |
Sep 06, 2006 | 21.09 | 21.15 | 20.56 | 20.59 | 1,239,698 | -0.72(-3.40%) |
Sep 05, 2006 | 21.66 | 21.71 | 21.19 | 21.32 | 1,510,786 | -0.73(-3.31%) |
Sep 01, 2006 | 21.87 | 22.06 | 21.73 | 22.05 | 660,665 | +0.40(+1.83%) |
Aug 31, 2006 | 21.78 | 21.86 | 21.55 | 21.65 | 703,503 | -0.25(-1.13%) |
Aug 30, 2006 | 22.29 | 22.42 | 21.89 | 21.90 | 1,046,202 | -0.39(-1.75%) |
Aug 29, 2006 | 22.11 | 22.31 | 21.78 | 22.29 | 532,638 | +0.18(+0.81%) |
Aug 28, 2006 | 22.21 | 22.33 | 22.10 | 22.11 | 354,338 | -0.21(-0.94%) |
Aug 25, 2006 | 22.31 | 22.53 | 22.10 | 22.32 | 591,479 | +0.34(+1.55%) |
Aug 24, 2006 | 21.93 | 22.07 | 21.59 | 21.98 | 982,835 | -0.01(-0.06%) |
Aug 23, 2006 | 22.75 | 22.79 | 21.99 | 21.99 | 1,096,960 | -0.77(-3.40%) |
Aug 22, 2006 | 22.64 | 22.94 | 22.59 | 22.77 | 421,908 | +0.11(+0.49%) |
Aug 21, 2006 | 22.46 | 22.88 | 22.42 | 22.65 | 1,264,592 | -0.09(-0.41%) |
Aug 18, 2006 | 22.70 | 22.80 | 22.36 | 22.75 | 759,919 | -0.19(-0.81%) |
Aug 17, 2006 | 23.20 | 23.36 | 22.86 | 22.93 | 625,749 | -0.78(-3.29%) |
Aug 16, 2006 | 23.67 | 24.04 | 23.61 | 23.71 | 1,084,513 | +0.14(+0.60%) |
Aug 15, 2006 | 23.26 | 23.58 | 23.07 | 23.57 | 304,388 | +0.35(+1.52%) |
Aug 14, 2006 | 23.53 | 23.66 | 23.17 | 23.22 | 468,301 | -0.41(-1.75%) |
Aug 11, 2006 | 23.77 | 23.97 | 23.56 | 23.63 | 359,187 | -0.29(-1.22%) |
Aug 10, 2006 | 23.66 | 24.00 | 23.52 | 23.92 | 779,479 | +0.26(+1.10%) |
Aug 09, 2006 | 23.54 | 23.97 | 23.45 | 23.66 | 732,277 | +0.51(+2.19%) |
Aug 08, 2006 | 23.35 | 23.48 | 23.07 | 23.15 | 536,679 | -0.08(-0.35%) |
Aug 07, 2006 | 23.20 | 23.43 | 22.89 | 23.24 | 516,311 | +0.59(+2.62%) |
Aug 04, 2006 | 22.89 | 22.99 | 22.49 | 22.64 | 695,259 | +0.06(+0.27%) |
Aug 03, 2006 | 22.33 | 22.80 | 22.33 | 22.58 | 775,761 | -0.15(-0.65%) |
Aug 02, 2006 | 22.58 | 22.95 | 22.49 | 22.73 | 1,500,117 | +0.41(+1.86%) |
Aug 01, 2006 | 22.29 | 22.49 | 22.05 | 22.31 | 920,115 | -0.36(-1.58%) |
Jul 31, 2006 | 22.42 | 22.81 | 22.27 | 22.67 | 1,087,261 | -0.15(-0.68%) |
Jul 28, 2006 | 22.39 | 22.85 | 22.36 | 22.83 | 1,208,338 | +0.56(+2.50%) |
Jul 27, 2006 | 22.58 | 22.77 | 22.13 | 22.27 | 966,832 | -0.07(-0.30%) |
Jul 26, 2006 | 22.18 | 22.41 | 22.03 | 22.34 | 1,286,577 | -0.14(-0.63%) |
Jul 25, 2006 | 21.89 | 22.53 | 21.89 | 22.48 | 899,262 | +0.35(+1.56%) |
Jul 24, 2006 | 21.68 | 22.33 | 21.63 | 22.13 | 1,020,985 | +0.95(+4.50%) |
Jul 21, 2006 | 22.07 | 22.07 | 21.06 | 21.18 | 812,779 | -0.90(-4.09%) |
Jul 20, 2006 | 22.86 | 22.92 | 22.08 | 22.08 | 775,276 | -1.37(-5.83%) |
Jul 19, 2006 | 22.27 | 23.45 | 22.21 | 23.45 | 813,425 | +1.03(+4.61%) |
Jul 18, 2006 | 22.59 | 22.66 | 22.02 | 22.42 | 717,082 | +0.67(+3.07%) |
Jul 17, 2006 | 22.33 | 22.37 | 21.66 | 21.75 | 580,487 | -0.76(-3.38%) |
Jul 14, 2006 | 22.73 | 22.83 | 22.41 | 22.51 | 917,205 | +0.23(+1.03%) |
Jul 13, 2006 | 22.99 | 23.11 | 22.18 | 22.28 | 1,379,687 | -1.34(-5.66%) |
Jul 12, 2006 | 24.16 | 24.16 | 23.58 | 23.62 | 500,631 | -0.62(-2.58%) |
Jul 11, 2006 | 23.97 | 24.26 | 23.54 | 24.24 | 384,890 | +0.41(+1.71%) |
Jul 10, 2006 | 23.97 | 24.19 | 23.58 | 23.84 | 494,974 | +0.45(+1.93%) |
Jul 07, 2006 | 24.00 | 24.31 | 23.30 | 23.38 | 570,141 | -0.39(-1.64%) |
Jul 06, 2006 | 23.59 | 23.81 | 23.45 | 23.77 | 459,410 | +0.47(+2.02%) |
Jul 05, 2006 | 23.20 | 23.55 | 22.92 | 23.30 | 973,944 | -1.07(-4.39%) |
Jul 03, 2006 | 23.98 | 24.39 | 23.98 | 24.37 | 497,883 | +0.47(+1.97%) |
Jun 30, 2006 | 24.03 | 24.05 | 23.79 | 23.90 | 776,246 | -0.53(-2.18%) |
Jun 29, 2006 | 23.54 | 24.44 | 23.46 | 24.44 | 1,822,125 | +1.20(+5.16%) |
Jun 28, 2006 | 23.12 | 23.41 | 22.92 | 23.24 | 1,192,658 | +1.16(+5.27%) |
Jun 27, 2006 | 22.52 | 22.67 | 21.93 | 22.07 | 612,979 | -0.38(-1.71%) |
Jun 26, 2006 | 22.41 | 22.46 | 22.05 | 22.46 | 945,332 | -0.04(-0.17%) |
Jun 23, 2006 | 22.08 | 22.81 | 21.97 | 22.49 | 888,431 | +0.04(+0.17%) |
Jun 22, 2006 | 22.59 | 22.73 | 21.96 | 22.46 | 1,776,701 | +0.06(+0.28%) |
Jun 21, 2006 | 21.53 | 22.54 | 21.45 | 22.39 | 1,256,994 | +1.27(+6.03%) |
Jun 20, 2006 | 21.03 | 21.28 | 20.88 | 21.12 | 1,375,646 | +0.59(+2.89%) |
Jun 19, 2006 | 21.82 | 21.82 | 20.40 | 20.53 | 1,076,916 | -1.78(-7.96%) |
Jun 16, 2006 | 22.46 | 22.52 | 21.89 | 22.30 | 777,700 | +0.00(+0.00%) |
Jun 15, 2006 | 21.25 | 22.30 | 21.19 | 22.30 | 1,297,245 | +1.70(+8.26%) |
Jun 14, 2006 | 20.29 | 20.67 | 20.08 | 20.60 | 1,234,525 | +1.16(+5.95%) |
Jun 13, 2006 | 20.51 | 20.76 | 19.28 | 19.44 | 1,625,558 | -1.49(-7.12%) |
Jun 12, 2006 | 21.79 | 22.10 | 20.85 | 20.93 | 931,107 | -0.66(-3.07%) |
Jun 09, 2006 | 21.52 | 21.92 | 21.41 | 21.60 | 1,199,609 | +0.20(+0.95%) |
Jun 08, 2006 | 21.35 | 21.63 | 20.30 | 21.39 | 2,964,186 | -0.32(-1.48%) |
Jun 07, 2006 | 22.18 | 22.55 | 21.65 | 21.71 | 1,273,160 | -0.54(-2.45%) |
Jun 06, 2006 | 22.70 | 22.74 | 21.66 | 22.26 | 1,620,547 | -0.97(-4.18%) |
Jun 05, 2006 | 24.19 | 24.20 | 23.23 | 23.23 | 672,304 | -0.51(-2.16%) |
Jun 02, 2006 | 23.61 | 23.74 | 23.25 | 23.74 | 798,715 | +0.51(+2.18%) |
Jun 01, 2006 | 22.61 | 23.24 | 22.51 | 23.24 | 1,225,473 | -0.50(-2.11%) |
May 31, 2006 | 23.45 | 23.77 | 23.20 | 23.74 | 1,197,992 | +0.12(+0.50%) |
May 30, 2006 | 24.74 | 24.78 | 23.54 | 23.62 | 783,520 | -1.24(-4.98%) |
May 26, 2006 | 24.27 | 24.88 | 24.14 | 24.86 | 982,188 | +0.84(+3.50%) |
May 25, 2006 | 23.54 | 24.10 | 23.38 | 24.01 | 723,871 | +1.03(+4.47%) |
May 24, 2006 | 23.01 | 23.37 | 22.36 | 22.99 | 1,114,904 | -0.71(-2.98%) |
May 23, 2006 | 23.53 | 24.61 | 23.51 | 23.69 | 922,378 | +1.09(+4.82%) |
May 22, 2006 | 22.98 | 23.00 | 22.35 | 22.60 | 1,410,724 | -1.22(-5.14%) |
May 19, 2006 | 23.35 | 23.92 | 23.01 | 23.83 | 1,162,429 | +0.57(+2.45%) |
May 18, 2006 | 23.45 | 23.61 | 23.20 | 23.26 | 1,038,443 | -0.40(-1.70%) |
May 17, 2006 | 24.11 | 24.47 | 23.66 | 23.66 | 2,506,230 | -1.16(-4.69%) |
May 16, 2006 | 24.81 | 24.99 | 24.40 | 24.83 | 1,309,208 | -0.33(-1.30%) |
May 15, 2006 | 24.86 | 25.31 | 24.40 | 25.15 | 1,859,466 | -1.67(-6.23%) |
May 12, 2006 | 27.59 | 27.62 | 26.56 | 26.82 | 1,090,171 | -1.57(-5.53%) |
May 11, 2006 | 28.55 | 28.65 | 28.12 | 28.39 | 927,712 | +0.11(+0.39%) |
May 10, 2006 | 28.39 | 28.49 | 28.15 | 28.28 | 371,473 | -0.24(-0.82%) |
May 09, 2006 | 28.09 | 28.54 | 27.97 | 28.52 | 414,148 | +0.49(+1.77%) |
May 08, 2006 | 28.46 | 28.52 | 27.65 | 28.02 | 703,503 | -0.34(-1.20%) |
May 05, 2006 | 27.96 | 28.44 | 27.93 | 28.36 | 477,354 | +1.14(+4.20%) |
May 04, 2006 | 26.91 | 27.27 | 26.79 | 27.22 | 646,440 | +0.03(+0.11%) |
May 03, 2006 | 27.62 | 27.69 | 26.76 | 27.19 | 748,927 | -0.36(-1.30%) |
May 02, 2006 | 26.60 | 27.55 | 26.60 | 27.55 | 797,584 | +1.50(+5.77%) |
May 01, 2006 | 25.83 | 26.13 | 25.75 | 26.04 | 787,400 | +0.45(+1.76%) |
Apr 28, 2006 | 25.55 | 25.86 | 25.52 | 25.59 | 430,960 | +0.22(+0.88%) |
Apr 27, 2006 | 25.90 | 25.90 | 24.98 | 25.37 | 648,057 | -0.53(-2.03%) |
Apr 26, 2006 | 25.64 | 26.23 | 25.58 | 25.90 | 798,877 | +0.20(+0.77%) |
Apr 25, 2006 | 25.94 | 26.04 | 25.56 | 25.70 | 708,837 | -0.12(-0.48%) |
Apr 24, 2006 | 26.06 | 26.06 | 25.70 | 25.82 | 597,137 | -0.02(-0.07%) |
Apr 21, 2006 | 25.61 | 26.16 | 25.51 | 25.84 | 833,793 | +0.07(+0.29%) |
Apr 20, 2006 | 26.29 | 26.30 | 25.38 | 25.77 | 664,060 | -0.54(-2.05%) |
Apr 19, 2006 | 25.86 | 26.44 | 25.58 | 26.30 | 992,857 | +0.07(+0.26%) |
Apr 18, 2006 | 25.96 | 26.35 | 25.70 | 26.24 | 1,278,494 | +1.61(+6.56%) |
Apr 17, 2006 | 24.28 | 24.84 | 24.28 | 24.62 | 378,424 | +0.53(+2.18%) |
Apr 13, 2006 | 24.34 | 24.28 | 23.95 | 24.10 | 638,358 | -0.25(-1.02%) |
Apr 12, 2006 | 24.16 | 24.53 | 24.13 | 24.34 | 460,219 | +0.43(+1.78%) |
Apr 11, 2006 | 24.39 | 24.40 | 23.88 | 23.92 | 529,890 | -0.06(-0.23%) |
Apr 10, 2006 | 23.67 | 24.06 | 23.51 | 23.97 | 1,142,708 | +0.36(+1.52%) |
Apr 07, 2006 | 23.42 | 23.80 | 23.30 | 23.61 | 750,543 | -0.04(-0.18%) |
Apr 06, 2006 | 23.87 | 23.95 | 23.62 | 23.66 | 862,082 | -0.35(-1.44%) |
Apr 05, 2006 | 24.49 | 24.49 | 23.97 | 24.00 | 539,428 | -0.38(-1.57%) |
Apr 04, 2006 | 24.28 | 24.48 | 24.00 | 24.39 | 919,468 | +0.38(+1.57%) |
Apr 03, 2006 | 23.92 | 24.42 | 23.84 | 24.01 | 816,497 | +0.61(+2.59%) |
Mar 31, 2006 | 23.60 | 23.62 | 23.13 | 23.40 | 504,026 | +0.02(+0.11%) |
Mar 30, 2006 | 23.57 | 23.73 | 22.83 | 23.38 | 864,992 | +0.42(+1.83%) |
Mar 29, 2006 | 22.49 | 22.96 | 22.46 | 22.96 | 534,578 | +0.69(+3.08%) |
Mar 28, 2006 | 22.26 | 22.67 | 22.18 | 22.27 | 471,049 | -0.07(-0.33%) |
Mar 27, 2006 | 22.39 | 22.50 | 22.08 | 22.34 | 573,051 | -0.27(-1.18%) |
Mar 24, 2006 | 22.33 | 22.86 | 22.25 | 22.61 | 554,138 | -0.23(-1.00%) |
Mar 23, 2006 | 22.62 | 22.97 | 22.59 | 22.84 | 383,920 | +0.20(+0.87%) |
Mar 22, 2006 | 22.31 | 22.81 | 22.27 | 22.64 | 314,895 | +0.33(+1.50%) |
Mar 21, 2006 | 22.61 | 22.88 | 22.28 | 22.31 | 313,440 | -0.15(-0.66%) |
Mar 20, 2006 | 22.77 | 22.77 | 22.34 | 22.46 | 379,878 | -0.25(-1.12%) |
Mar 17, 2006 | 22.80 | 22.88 | 22.61 | 22.71 | 462,159 | -0.06(-0.27%) |
Mar 16, 2006 | 22.64 | 22.80 | 22.37 | 22.77 | 664,545 | +0.12(+0.52%) |
Mar 15, 2006 | 22.69 | 22.81 | 22.51 | 22.65 | 1,134,625 | +0.87(+3.98%) |
Mar 14, 2006 | 21.44 | 21.82 | 21.25 | 21.79 | 1,809,516 | +1.50(+7.41%) |
Mar 13, 2006 | 20.30 | 20.53 | 20.17 | 20.28 | 510,492 | -0.07(-0.33%) |
Mar 10, 2006 | 20.11 | 20.51 | 20.00 | 20.35 | 408,006 | +0.25(+1.23%) |
Mar 09, 2006 | 20.12 | 20.37 | 20.04 | 20.11 | 703,180 | +0.00(+0.00%) |
Mar 08, 2006 | 19.77 | 20.20 | 19.44 | 20.11 | 1,322,786 | +0.33(+1.66%) |
Mar 07, 2006 | 20.46 | 20.48 | 19.51 | 19.78 | 1,569,303 | -0.87(-4.22%) |
Mar 06, 2006 | 21.16 | 21.19 | 20.48 | 20.65 | 1,067,055 | -0.81(-3.78%) |
Mar 03, 2006 | 21.52 | 21.74 | 21.40 | 21.46 | 794,189 | -0.36(-1.67%) |
Mar 02, 2006 | 21.84 | 21.89 | 21.57 | 21.82 | 618,313 | +0.32(+1.50%) |
Mar 01, 2006 | 21.34 | 21.62 | 21.28 | 21.50 | 1,378,232 | +0.22(+1.05%) |
Feb 28, 2006 | 21.71 | 21.45 | 21.04 | 21.28 | 1,089,524 | -0.43(-1.99%) |
Feb 27, 2006 | 21.99 | 22.02 | 21.69 | 21.71 | 501,278 | -0.37(-1.68%) |
Feb 24, 2006 | 22.08 | 22.34 | 21.97 | 22.08 | 1,078,047 | +0.11(+0.51%) |
Feb 23, 2006 | 22.38 | 22.55 | 21.96 | 21.97 | 1,077,401 | -0.80(-3.50%) |
Feb 22, 2006 | 23.02 | 23.03 | 22.59 | 22.77 | 849,150 | -0.79(-3.36%) |
Feb 21, 2006 | 23.38 | 23.94 | 23.32 | 23.56 | 1,655,302 | +1.11(+4.93%) |
Feb 17, 2006 | 21.93 | 22.46 | 21.87 | 22.46 | 1,506,906 | +0.97(+4.52%) |
Feb 16, 2006 | 21.44 | 21.74 | 21.21 | 21.48 | 1,243,416 | +0.20(+0.96%) |
Feb 15, 2006 | 21.69 | 21.99 | 21.16 | 21.28 | 2,075,431 | -1.93(-8.32%) |
Feb 14, 2006 | 23.35 | 23.36 | 22.46 | 23.21 | 1,005,466 | -0.54(-2.27%) |
Feb 13, 2006 | 23.85 | 24.34 | 23.70 | 23.75 | 394,589 | -0.69(-2.81%) |
Feb 10, 2006 | 24.84 | 24.97 | 24.13 | 24.44 | 489,962 | +0.22(+0.89%) |
Feb 09, 2006 | 24.16 | 24.73 | 24.06 | 24.22 | 615,080 | +0.03(+0.13%) |
Feb 08, 2006 | 23.94 | 24.51 | 23.38 | 24.19 | 1,747,766 | -0.46(-1.86%) |
Feb 07, 2006 | 24.73 | 25.12 | 24.50 | 24.65 | 847,534 | -1.31(-5.05%) |
Feb 06, 2006 | 25.70 | 26.13 | 25.60 | 25.96 | 980,087 | +0.27(+1.04%) |
Feb 03, 2006 | 25.58 | 26.01 | 25.54 | 25.69 | 1,044,909 | -0.20(-0.79%) |
Feb 02, 2006 | 26.31 | 26.80 | 25.70 | 25.90 | 968,448 | -0.52(-1.97%) |
Feb 01, 2006 | 25.94 | 26.72 | 25.94 | 26.41 | 889,078 | +1.24(+4.91%) |
Jan 31, 2006 | 25.17 | 25.52 | 25.09 | 25.18 | 340,759 | +0.01(+0.02%) |
Jan 30, 2006 | 24.83 | 25.26 | 24.74 | 25.17 | 527,304 | +0.04(+0.15%) |
Jan 27, 2006 | 24.84 | 25.36 | 24.84 | 25.13 | 395,235 | +0.59(+2.42%) |
Jan 26, 2006 | 24.26 | 24.59 | 24.22 | 24.54 | 424,009 | +0.75(+3.17%) |
Jan 25, 2006 | 24.19 | 24.26 | 23.76 | 23.79 | 424,979 | +0.16(+0.68%) |
Jan 24, 2006 | 23.76 | 23.83 | 23.53 | 23.62 | 595,682 | -0.47(-1.95%) |
Jan 23, 2006 | 23.79 | 24.25 | 23.66 | 24.10 | 632,538 | +0.46(+1.96%) |
Jan 20, 2006 | 23.36 | 23.72 | 23.36 | 23.63 | 674,082 | +0.09(+0.37%) |
Jan 19, 2006 | 23.35 | 23.62 | 23.07 | 23.54 | 709,969 | +1.49(+6.76%) |
Jan 18, 2006 | 22.21 | 22.36 | 21.93 | 22.05 | 347,225 | -0.02(-0.11%) |
Jan 17, 2006 | 21.91 | 22.23 | 21.78 | 22.08 | 752,321 | -0.47(-2.08%) |
Jan 13, 2006 | 22.09 | 22.61 | 22.09 | 22.55 | 319,259 | +0.37(+1.67%) |
Jan 12, 2006 | 22.72 | 22.72 | 21.88 | 22.18 | 713,202 | -0.94(-4.07%) |
Jan 11, 2006 | 22.89 | 23.24 | 22.56 | 23.12 | 196,728 | +0.24(+1.03%) |
Jan 10, 2006 | 22.78 | 23.03 | 22.65 | 22.88 | 300,993 | -0.19(-0.83%) |
Jan 09, 2006 | 23.01 | 23.13 | 22.89 | 23.07 | 336,233 | -0.20(-0.88%) |
Jan 06, 2006 | 22.98 | 23.46 | 22.90 | 23.28 | 275,937 | +0.35(+1.51%) |
Jan 05, 2006 | 22.70 | 23.07 | 22.61 | 22.93 | 234,878 | -0.15(-0.67%) |
Jan 04, 2006 | 22.74 | 23.17 | 22.65 | 23.09 | 298,568 | -0.19(-0.80%) |
Jan 03, 2006 | 22.49 | 23.37 | 22.49 | 23.27 | 428,374 | +1.22(+5.56%) |
Dec 30, 2005 | 22.05 | 22.07 | 21.70 | 22.05 | 161,650 | -0.08(-0.36%) |
Dec 29, 2005 | 21.87 | 22.20 | 21.82 | 22.13 | 174,744 | +0.31(+1.42%) |
Dec 28, 2005 | 21.54 | 21.90 | 21.53 | 21.82 | 130,128 | +0.49(+2.29%) |
Dec 27, 2005 | 21.99 | 22.02 | 21.09 | 21.33 | 313,925 | -0.66(-3.01%) |
Dec 23, 2005 | 21.90 | 22.05 | 21.59 | 21.99 | 114,448 | +0.00(+0.00%) |
Dec 22, 2005 | 21.71 | 22.07 | 21.63 | 21.99 | 153,891 | +0.53(+2.45%) |
Dec 21, 2005 | 21.63 | 21.69 | 21.40 | 21.47 | 290,162 | -0.04(-0.20%) |
Dec 20, 2005 | 21.78 | 21.79 | 21.40 | 21.51 | 222,916 | -0.37(-1.70%) |
Dec 19, 2005 | 22.25 | 22.27 | 21.68 | 21.88 | 623,163 | +0.44(+2.05%) |
Dec 16, 2005 | 21.69 | 21.74 | 21.28 | 21.44 | 510,977 | +0.04(+0.17%) |
Dec 15, 2005 | 21.70 | 21.90 | 21.40 | 21.40 | 894,736 | +0.26(+1.23%) |
Dec 14, 2005 | 21.45 | 21.47 | 20.94 | 21.14 | 229,058 | -0.32(-1.50%) |
Dec 13, 2005 | 21.44 | 21.58 | 21.34 | 21.47 | 356,277 | +0.27(+1.28%) |
Dec 12, 2005 | 21.06 | 21.22 | 20.82 | 21.19 | 315,218 | +0.85(+4.20%) |
Dec 09, 2005 | 20.81 | 20.81 | 20.29 | 20.34 | 196,728 | -0.32(-1.53%) |
Dec 08, 2005 | 20.43 | 20.74 | 20.23 | 20.66 | 312,955 | +0.25(+1.21%) |
Dec 07, 2005 | 20.53 | 20.75 | 20.34 | 20.41 | 320,068 | +0.19(+0.95%) |
Dec 06, 2005 | 20.29 | 20.51 | 20.17 | 20.22 | 444,539 | -0.15(-0.76%) |
Dec 05, 2005 | 20.29 | 20.60 | 20.17 | 20.37 | 644,177 | -0.11(-0.51%) |
Dec 02, 2005 | 20.45 | 20.66 | 20.35 | 20.48 | 695,905 | -0.41(-1.96%) |
Dec 01, 2005 | 20.17 | 20.99 | 20.00 | 20.88 | 1,075,299 | +0.22(+1.08%) |
Nov 30, 2005 | 20.72 | 20.94 | 20.52 | 20.66 | 609,261 | -0.77(-3.58%) |
Nov 29, 2005 | 21.66 | 21.78 | 21.35 | 21.43 | 164,398 | -0.20(-0.92%) |
Nov 28, 2005 | 22.13 | 22.16 | 21.55 | 21.63 | 372,442 | -0.25(-1.13%) |
Nov 25, 2005 | 21.90 | 21.99 | 21.73 | 21.87 | 163,752 | +0.43(+2.02%) |
Nov 23, 2005 | 21.47 | 21.52 | 21.31 | 21.44 | 232,938 | -0.29(-1.34%) |
Nov 22, 2005 | 21.45 | 21.80 | 21.24 | 21.73 | 800,008 | +0.10(+0.46%) |
Nov 21, 2005 | 21.39 | 21.71 | 21.22 | 21.63 | 375,352 | +0.25(+1.16%) |
Nov 18, 2005 | 21.43 | 21.46 | 21.00 | 21.39 | 696,390 | +0.92(+4.50%) |
Nov 17, 2005 | 20.56 | 20.63 | 20.16 | 20.46 | 552,845 | +0.75(+3.83%) |
Nov 16, 2005 | 19.55 | 19.80 | 19.46 | 19.71 | 562,867 | +0.13(+0.66%) |
Nov 15, 2005 | 19.64 | 19.85 | 19.46 | 19.58 | 317,158 | -0.04(-0.22%) |
Nov 14, 2005 | 19.70 | 19.75 | 19.55 | 19.62 | 137,887 | +0.20(+1.02%) |
Nov 11, 2005 | 19.12 | 19.46 | 19.05 | 19.42 | 349,003 | +0.02(+0.10%) |
Nov 10, 2005 | 19.83 | 19.83 | 18.99 | 19.41 | 696,390 | -0.62(-3.09%) |
Nov 09, 2005 | 19.96 | 20.12 | 19.86 | 20.02 | 393,134 | -0.19(-0.92%) |
Nov 08, 2005 | 19.96 | 20.35 | 19.96 | 20.21 | 224,694 | +0.43(+2.16%) |
Nov 07, 2005 | 20.25 | 20.25 | 19.55 | 19.78 | 469,594 | -0.48(-2.35%) |
Nov 04, 2005 | 20.42 | 20.48 | 20.02 | 20.26 | 375,675 | -0.19(-0.94%) |
Nov 03, 2005 | 20.51 | 20.74 | 20.39 | 20.45 | 466,200 | +0.06(+0.27%) |
Nov 02, 2005 | 19.83 | 20.55 | 19.79 | 20.40 | 974,914 | +0.41(+2.07%) |
Nov 01, 2005 | 19.78 | 20.25 | 19.73 | 19.98 | 596,813 | +0.20(+1.00%) |
Oct 31, 2005 | 19.67 | 19.91 | 19.59 | 19.78 | 476,222 | +0.14(+0.69%) |
Oct 28, 2005 | 19.14 | 19.80 | 19.02 | 19.65 | 399,115 | +0.49(+2.58%) |
Oct 27, 2005 | 19.71 | 19.72 | 19.15 | 19.15 | 345,124 | -0.45(-2.30%) |
Oct 26, 2005 | 19.97 | 20.11 | 19.58 | 19.60 | 475,899 | -0.30(-1.52%) |
Oct 25, 2005 | 19.73 | 19.94 | 19.64 | 19.91 | 737,449 | -0.02(-0.09%) |
Oct 24, 2005 | 19.56 | 20.01 | 19.49 | 19.93 | 581,942 | +0.51(+2.65%) |
Oct 21, 2005 | 19.27 | 19.71 | 19.11 | 19.41 | 700,108 | +0.06(+0.32%) |
Oct 20, 2005 | 19.93 | 20.05 | 19.21 | 19.35 | 1,047,980 | -1.25(-6.07%) |
Oct 19, 2005 | 20.03 | 20.64 | 19.85 | 20.60 | 819,406 | +0.19(+0.94%) |
Oct 18, 2005 | 20.86 | 20.91 | 20.33 | 20.41 | 662,767 | -1.10(-5.12%) |
Oct 17, 2005 | 21.06 | 21.89 | 20.85 | 21.51 | 864,830 | +1.24(+6.10%) |
Oct 14, 2005 | 19.93 | 20.46 | 19.71 | 20.27 | 1,486,700 | -0.51(-2.47%) |
Oct 13, 2005 | 20.64 | 20.79 | 20.03 | 20.79 | 945,494 | -0.43(-2.04%) |
Oct 12, 2005 | 21.48 | 21.55 | 21.04 | 21.22 | 688,469 | -1.21(-5.41%) |
Oct 11, 2005 | 22.08 | 22.62 | 21.87 | 22.43 | 673,113 | +1.31(+6.18%) |
Oct 10, 2005 | 21.24 | 21.54 | 21.03 | 21.13 | 493,034 | -0.15(-0.70%) |
Oct 07, 2005 | 20.91 | 21.49 | 20.80 | 21.27 | 1,218,037 | +0.30(+1.42%) |
Oct 06, 2005 | 21.58 | 21.79 | 20.74 | 20.98 | 1,281,242 | -1.60(-7.07%) |
Oct 05, 2005 | 23.39 | 23.83 | 23.39 | 22.57 | 92,949 | -1.26(-5.27%) |
Oct 04, 2005 | 24.16 | 24.28 | 23.83 | 23.83 | 750,058 | -0.40(-1.66%) |