Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.47 | 25.53 | 25.02 | 25.02 | 2,995,406 | -0.35(-1.40%) |
Sep 28, 2006 | 25.06 | 25.38 | 24.97 | 25.37 | 3,636,598 | +0.41(+1.64%) |
Sep 27, 2006 | 24.46 | 24.96 | 24.48 | 24.96 | 3,072,384 | +0.50(+2.06%) |
Sep 26, 2006 | 24.51 | 24.78 | 24.36 | 24.46 | 3,405,810 | +0.07(+0.31%) |
Sep 25, 2006 | 24.25 | 24.52 | 23.90 | 24.38 | 3,026,784 | +0.27(+1.13%) |
Sep 22, 2006 | 24.11 | 24.21 | 24.05 | 24.11 | 2,086,476 | +0.01(+0.03%) |
Sep 21, 2006 | 24.53 | 24.55 | 24.02 | 24.10 | 2,809,778 | -0.21(-0.87%) |
Sep 20, 2006 | 24.34 | 24.50 | 24.19 | 24.31 | 2,392,776 | +0.20(+0.85%) |
Sep 19, 2006 | 24.20 | 24.20 | 23.92 | 24.11 | 2,109,643 | +0.12(+0.51%) |
Sep 18, 2006 | 23.99 | 24.12 | 23.87 | 23.99 | 3,203,320 | -0.14(-0.57%) |
Sep 15, 2006 | 23.75 | 24.12 | 23.71 | 24.12 | 5,458,709 | +0.53(+2.23%) |
Sep 14, 2006 | 23.35 | 23.60 | 23.20 | 23.60 | 2,613,447 | +0.25(+1.08%) |
Sep 13, 2006 | 23.21 | 23.42 | 23.07 | 23.35 | 1,730,470 | +0.05(+0.20%) |
Sep 12, 2006 | 23.12 | 23.38 | 23.12 | 23.30 | 2,210,521 | +0.32(+1.40%) |
Sep 11, 2006 | 22.83 | 23.07 | 22.66 | 22.98 | 1,926,655 | +0.18(+0.81%) |
Sep 08, 2006 | 22.92 | 22.99 | 22.78 | 22.79 | 2,563,741 | +0.03(+0.15%) |
Sep 07, 2006 | 23.45 | 23.45 | 22.68 | 22.76 | 3,803,604 | -0.68(-2.91%) |
Sep 06, 2006 | 23.38 | 23.56 | 23.13 | 23.44 | 2,127,385 | -0.10(-0.43%) |
Sep 05, 2006 | 23.60 | 23.69 | 23.51 | 23.54 | 1,927,974 | +0.07(+0.32%) |
Sep 01, 2006 | 23.52 | 23.59 | 23.34 | 23.47 | 2,622,245 | +0.09(+0.38%) |
Aug 31, 2006 | 23.02 | 23.44 | 22.98 | 23.38 | 3,638,064 | +0.26(+1.12%) |
Aug 30, 2006 | 22.81 | 23.19 | 22.74 | 23.12 | 3,842,606 | +0.45(+1.99%) |
Aug 29, 2006 | 22.77 | 22.80 | 22.42 | 22.67 | 3,807,270 | -0.03(-0.12%) |
Aug 28, 2006 | 22.65 | 22.88 | 22.65 | 22.70 | 3,310,650 | +0.08(+0.36%) |
Aug 25, 2006 | 22.78 | 22.81 | 22.46 | 22.62 | 2,498,493 | -0.15(-0.66%) |
Aug 24, 2006 | 22.98 | 23.12 | 22.68 | 22.77 | 2,443,509 | -0.29(-1.24%) |
Aug 23, 2006 | 23.37 | 23.41 | 22.93 | 23.05 | 1,745,573 | -0.23(-0.97%) |
Aug 22, 2006 | 23.21 | 23.39 | 22.92 | 23.28 | 2,748,049 | +0.01(+0.06%) |
Aug 21, 2006 | 23.45 | 23.45 | 23.13 | 23.26 | 2,332,953 | -0.17(-0.73%) |
Aug 18, 2006 | 23.86 | 23.87 | 23.28 | 23.43 | 2,602,304 | -0.42(-1.74%) |
Aug 17, 2006 | 23.80 | 23.90 | 23.76 | 23.85 | 2,942,621 | -0.01(-0.03%) |
Aug 16, 2006 | 23.80 | 23.87 | 23.67 | 23.86 | 2,800,834 | +0.12(+0.49%) |
Aug 15, 2006 | 23.43 | 23.77 | 23.43 | 23.74 | 3,315,782 | +0.48(+2.08%) |
Aug 14, 2006 | 22.55 | 23.45 | 22.50 | 23.26 | 2,612,567 | +0.16(+0.68%) |
Aug 11, 2006 | 23.34 | 23.46 | 23.05 | 23.10 | 2,037,063 | -0.35(-1.48%) |
Aug 10, 2006 | 23.02 | 23.56 | 22.98 | 23.45 | 3,119,451 | +0.35(+1.54%) |
Aug 09, 2006 | 23.84 | 23.87 | 22.96 | 23.09 | 3,414,461 | -0.67(-2.81%) |
Aug 08, 2006 | 23.75 | 24.11 | 23.75 | 23.76 | 3,338,216 | +0.18(+0.78%) |
Aug 07, 2006 | 23.99 | 23.99 | 23.43 | 23.58 | 2,686,173 | -0.42(-1.73%) |
Aug 04, 2006 | 24.24 | 24.33 | 23.84 | 23.99 | 3,214,904 | -0.01(-0.06%) |
Aug 03, 2006 | 23.69 | 24.13 | 23.62 | 24.01 | 3,154,348 | +0.27(+1.15%) |
Aug 02, 2006 | 23.17 | 23.83 | 23.13 | 23.73 | 3,981,167 | +0.69(+2.99%) |
Aug 01, 2006 | 23.36 | 23.36 | 22.88 | 23.05 | 3,382,936 | -0.40(-1.72%) |
Jul 31, 2006 | 23.73 | 23.77 | 23.37 | 23.45 | 2,797,169 | -0.25(-1.04%) |
Jul 28, 2006 | 23.39 | 23.95 | 23.19 | 23.69 | 5,554,895 | +0.29(+1.25%) |
Jul 27, 2006 | 23.22 | 23.72 | 23.22 | 23.40 | 4,575,439 | -0.16(-0.67%) |
Jul 26, 2006 | 23.80 | 23.80 | 23.41 | 23.56 | 3,422,525 | -0.24(-1.00%) |
Jul 25, 2006 | 23.04 | 23.87 | 23.03 | 23.80 | 4,783,354 | +0.78(+3.38%) |
Jul 24, 2006 | 22.92 | 23.20 | 22.92 | 23.02 | 3,530,881 | +0.16(+0.69%) |
Jul 21, 2006 | 22.98 | 23.04 | 22.69 | 22.86 | 4,303,009 | -0.17(-0.74%) |
Jul 20, 2006 | 23.43 | 23.49 | 23.01 | 23.03 | 2,905,525 | -0.55(-2.31%) |
Jul 19, 2006 | 23.60 | 23.81 | 23.51 | 23.58 | 2,899,660 | +0.06(+0.26%) |
Jul 18, 2006 | 23.19 | 23.55 | 23.14 | 23.52 | 4,314,153 | +0.29(+1.23%) |
Jul 17, 2006 | 22.85 | 23.32 | 22.82 | 23.23 | 3,422,378 | +0.34(+1.49%) |
Jul 14, 2006 | 23.18 | 23.20 | 22.52 | 22.89 | 4,290,400 | -0.38(-1.64%) |
Jul 13, 2006 | 23.77 | 23.77 | 23.26 | 23.27 | 4,093,042 | -0.48(-2.04%) |
Jul 12, 2006 | 23.85 | 24.01 | 23.65 | 23.75 | 4,722,797 | -0.08(-0.32%) |
Jul 11, 2006 | 23.71 | 23.90 | 23.62 | 23.83 | 6,113,684 | +0.14(+0.58%) |
Jul 10, 2006 | 23.70 | 23.73 | 23.57 | 23.69 | 1,995,569 | +0.08(+0.32%) |
Jul 07, 2006 | 23.87 | 23.94 | 23.58 | 23.62 | 3,070,185 | -0.18(-0.77%) |
Jul 06, 2006 | 23.77 | 23.87 | 23.47 | 23.80 | 5,275,135 | +0.04(+0.17%) |
Jul 05, 2006 | 23.73 | 24.27 | 23.69 | 23.76 | 5,105,782 | -0.55(-2.24%) |
Jul 03, 2006 | 24.47 | 24.48 | 24.18 | 24.31 | 1,541,030 | -0.16(-0.67%) |
Jun 30, 2006 | 24.27 | 24.52 | 24.18 | 24.47 | 4,033,952 | +0.20(+0.84%) |
Jun 29, 2006 | 24.04 | 24.31 | 23.85 | 24.27 | 3,392,320 | +0.22(+0.91%) |
Jun 28, 2006 | 24.12 | 24.21 | 23.89 | 24.05 | 2,074,013 | +0.10(+0.43%) |
Jun 27, 2006 | 24.12 | 24.14 | 23.72 | 23.95 | 4,978,365 | -0.19(-0.79%) |
Jun 26, 2006 | 23.88 | 24.23 | 23.88 | 24.14 | 3,229,126 | +0.23(+0.97%) |
Jun 23, 2006 | 23.85 | 24.16 | 23.73 | 23.90 | 2,001,873 | +0.01(+0.06%) |
Jun 22, 2006 | 24.10 | 24.10 | 23.71 | 23.89 | 2,063,896 | -0.21(-0.88%) |
Jun 21, 2006 | 23.61 | 24.30 | 23.58 | 24.10 | 4,380,721 | +0.54(+2.29%) |
Jun 20, 2006 | 23.24 | 23.73 | 23.06 | 23.56 | 4,588,782 | +0.24(+1.02%) |
Jun 19, 2006 | 23.97 | 23.97 | 23.30 | 23.32 | 3,656,539 | -0.49(-2.06%) |
Jun 16, 2006 | 23.70 | 23.95 | 23.63 | 23.82 | 4,882,766 | +0.05(+0.20%) |
Jun 15, 2006 | 23.61 | 23.83 | 23.54 | 23.77 | 4,141,575 | +0.22(+0.93%) |
Jun 14, 2006 | 23.84 | 23.90 | 23.37 | 23.55 | 3,991,284 | -0.24(-1.00%) |
Jun 13, 2006 | 24.25 | 24.55 | 23.73 | 23.79 | 4,192,747 | -0.63(-2.57%) |
Jun 12, 2006 | 25.02 | 25.03 | 24.37 | 24.42 | 2,774,735 | -0.61(-2.43%) |
Jun 09, 2006 | 24.85 | 25.26 | 24.84 | 25.02 | 3,677,799 | +0.14(+0.58%) |
Jun 08, 2006 | 25.00 | 25.10 | 24.12 | 24.88 | 5,085,548 | -0.27(-1.06%) |
Jun 07, 2006 | 25.00 | 25.47 | 24.93 | 25.15 | 4,293,479 | +0.14(+0.57%) |
Jun 06, 2006 | 24.65 | 25.06 | 24.62 | 25.00 | 4,104,625 | +0.44(+1.78%) |
Jun 05, 2006 | 25.06 | 25.13 | 24.53 | 24.57 | 2,113,602 | -0.67(-2.65%) |
Jun 02, 2006 | 25.27 | 25.44 | 24.99 | 25.23 | 3,414,607 | +0.12(+0.49%) |
Jun 01, 2006 | 24.86 | 25.26 | 24.80 | 25.11 | 3,691,876 | +0.14(+0.55%) |
May 31, 2006 | 24.64 | 25.11 | 24.61 | 24.98 | 3,792,607 | +0.38(+1.52%) |
May 30, 2006 | 24.65 | 24.76 | 24.23 | 24.60 | 3,872,518 | -0.09(-0.36%) |
May 26, 2006 | 24.52 | 24.80 | 24.34 | 24.69 | 2,329,581 | +0.35(+1.43%) |
May 25, 2006 | 24.46 | 24.49 | 23.97 | 24.34 | 4,189,228 | +0.04(+0.17%) |
May 24, 2006 | 24.76 | 24.83 | 24.14 | 24.30 | 3,847,591 | -0.45(-1.82%) |
May 23, 2006 | 25.03 | 25.23 | 24.74 | 24.75 | 2,249,817 | -0.16(-0.63%) |
May 22, 2006 | 25.04 | 25.12 | 24.61 | 24.91 | 4,000,228 | -0.13(-0.52%) |
May 19, 2006 | 25.03 | 25.10 | 24.72 | 25.04 | 4,267,526 | +0.27(+1.10%) |
May 18, 2006 | 24.16 | 25.15 | 24.16 | 24.76 | 2,920,480 | +0.07(+0.30%) |
May 17, 2006 | 24.85 | 25.10 | 24.62 | 24.69 | 5,338,770 | -0.38(-1.50%) |
May 16, 2006 | 24.92 | 25.13 | 24.85 | 25.06 | 3,949,936 | +0.14(+0.55%) |
May 15, 2006 | 25.23 | 25.23 | 24.56 | 24.93 | 4,312,247 | -0.31(-1.22%) |
May 12, 2006 | 25.44 | 25.62 | 25.20 | 25.23 | 3,709,764 | -0.33(-1.28%) |
May 11, 2006 | 25.75 | 25.75 | 25.49 | 25.56 | 2,364,038 | -0.29(-1.11%) |
May 10, 2006 | 26.05 | 26.15 | 25.73 | 25.85 | 2,234,861 | -0.19(-0.73%) |
May 09, 2006 | 25.92 | 26.04 | 25.82 | 26.04 | 1,958,912 | +0.07(+0.26%) |
May 08, 2006 | 25.95 | 26.14 | 25.86 | 25.97 | 3,316,368 | +0.01(+0.05%) |
May 05, 2006 | 25.90 | 26.01 | 25.68 | 25.96 | 2,943,647 | +0.17(+0.66%) |
May 04, 2006 | 25.68 | 25.88 | 25.63 | 25.79 | 2,077,385 | +0.07(+0.29%) |
May 03, 2006 | 25.67 | 25.76 | 25.28 | 25.71 | 3,736,010 | +0.04(+0.16%) |
May 02, 2006 | 25.53 | 25.67 | 25.43 | 25.67 | 3,671,348 | +0.31(+1.21%) |
May 01, 2006 | 25.47 | 25.70 | 25.30 | 25.36 | 4,450,221 | -0.18(-0.72%) |
Apr 28, 2006 | 25.79 | 25.82 | 25.27 | 25.55 | 4,141,135 | -0.40(-1.52%) |
Apr 27, 2006 | 25.47 | 25.97 | 25.30 | 25.94 | 5,999,610 | +0.49(+1.93%) |
Apr 26, 2006 | 25.00 | 25.55 | 24.81 | 25.45 | 5,665,304 | +0.50(+2.02%) |
Apr 25, 2006 | 24.89 | 25.04 | 24.76 | 24.95 | 3,341,148 | +0.05(+0.19%) |
Apr 24, 2006 | 24.89 | 24.93 | 24.72 | 24.90 | 1,738,095 | -0.07(-0.30%) |
Apr 21, 2006 | 25.06 | 25.14 | 24.84 | 24.98 | 2,377,820 | -0.10(-0.41%) |
Apr 20, 2006 | 25.13 | 25.38 | 24.91 | 25.08 | 2,803,473 | +0.06(+0.25%) |
Apr 19, 2006 | 24.71 | 25.02 | 24.42 | 25.02 | 3,264,170 | +0.36(+1.47%) |
Apr 18, 2006 | 24.39 | 24.76 | 24.37 | 24.65 | 2,696,290 | +0.27(+1.12%) |
Apr 17, 2006 | 24.64 | 24.70 | 24.27 | 24.38 | 1,589,417 | -0.25(-1.02%) |
Apr 13, 2006 | 24.44 | 24.68 | 24.44 | 24.63 | 2,580,603 | +0.19(+0.78%) |
Apr 12, 2006 | 24.59 | 24.67 | 24.44 | 24.44 | 3,401,118 | -0.12(-0.50%) |
Apr 11, 2006 | 24.43 | 24.63 | 24.36 | 24.57 | 3,601,994 | +0.21(+0.87%) |
Apr 10, 2006 | 24.21 | 24.40 | 24.20 | 24.35 | 2,961,389 | +0.16(+0.65%) |
Apr 07, 2006 | 24.71 | 24.71 | 23.92 | 24.20 | 2,517,114 | -0.20(-0.81%) |
Apr 06, 2006 | 24.49 | 24.51 | 24.13 | 24.40 | 4,247,439 | -0.16(-0.64%) |
Apr 05, 2006 | 24.50 | 24.55 | 24.34 | 24.55 | 5,794,334 | +0.08(+0.33%) |
Apr 04, 2006 | 24.28 | 24.53 | 23.87 | 24.47 | 4,916,196 | +0.20(+0.84%) |
Apr 03, 2006 | 24.07 | 24.41 | 24.07 | 24.27 | 5,156,075 | +0.19(+0.79%) |
Mar 31, 2006 | 23.84 | 24.11 | 23.73 | 24.07 | 5,124,111 | +0.27(+1.15%) |
Mar 30, 2006 | 23.73 | 23.84 | 23.56 | 23.80 | 5,309,298 | +0.15(+0.63%) |
Mar 29, 2006 | 23.37 | 23.75 | 23.36 | 23.65 | 18,097,948 | +0.29(+1.26%) |
Mar 28, 2006 | 23.41 | 23.46 | 23.13 | 23.36 | 4,472,068 | +0.01(+0.03%) |
Mar 27, 2006 | 23.41 | 23.43 | 23.32 | 23.35 | 4,232,776 | -0.04(-0.17%) |
Mar 24, 2006 | 23.35 | 23.43 | 22.59 | 23.39 | 4,486,584 | +0.05(+0.20%) |
Mar 23, 2006 | 23.39 | 23.42 | 23.26 | 23.35 | 3,962,106 | -0.03(-0.12%) |
Mar 22, 2006 | 23.27 | 23.39 | 23.24 | 23.37 | 4,529,399 | +0.07(+0.32%) |
Mar 21, 2006 | 23.43 | 23.43 | 23.26 | 23.30 | 4,276,470 | -0.10(-0.44%) |
Mar 20, 2006 | 23.58 | 23.59 | 23.34 | 23.40 | 3,891,726 | -0.16(-0.67%) |
Mar 17, 2006 | 23.52 | 23.59 | 23.43 | 23.56 | 5,487,594 | -0.03(-0.14%) |
Mar 16, 2006 | 23.46 | 23.68 | 23.45 | 23.59 | 3,295,841 | +0.14(+0.61%) |
Mar 15, 2006 | 23.50 | 23.52 | 23.37 | 23.45 | 2,874,000 | -0.03(-0.15%) |
Mar 14, 2006 | 23.39 | 23.52 | 23.30 | 23.48 | 3,333,963 | +0.14(+0.58%) |
Mar 13, 2006 | 23.17 | 23.39 | 23.05 | 23.35 | 7,321,436 | +0.25(+1.06%) |
Mar 10, 2006 | 22.96 | 23.26 | 22.95 | 23.10 | 4,087,910 | +0.14(+0.59%) |
Mar 09, 2006 | 23.19 | 23.33 | 22.90 | 22.96 | 3,514,606 | -0.19(-0.82%) |
Mar 08, 2006 | 23.01 | 23.22 | 22.91 | 23.15 | 5,645,803 | +0.17(+0.74%) |
Mar 07, 2006 | 22.72 | 23.01 | 22.72 | 22.98 | 4,537,756 | +0.26(+1.14%) |
Mar 06, 2006 | 22.83 | 22.91 | 22.64 | 22.72 | 2,383,979 | -0.02(-0.09%) |
Mar 03, 2006 | 22.92 | 22.98 | 22.74 | 22.75 | 3,679,119 | -0.16(-0.71%) |
Mar 02, 2006 | 22.78 | 22.92 | 22.65 | 22.91 | 3,254,786 | -0.07(-0.33%) |
Mar 01, 2006 | 22.72 | 23.06 | 22.68 | 22.98 | 4,105,798 | +0.30(+1.32%) |
Feb 28, 2006 | 23.09 | 23.06 | 22.68 | 22.68 | 2,996,139 | -0.40(-1.74%) |
Feb 27, 2006 | 23.05 | 23.17 | 22.98 | 23.09 | 2,967,107 | -0.02(-0.09%) |
Feb 24, 2006 | 23.22 | 23.25 | 22.99 | 23.11 | 2,803,327 | -0.08(-0.35%) |
Feb 23, 2006 | 23.28 | 23.32 | 23.13 | 23.19 | 4,348,610 | -0.09(-0.38%) |
Feb 22, 2006 | 23.19 | 23.33 | 23.15 | 23.28 | 2,819,016 | +0.16(+0.68%) |
Feb 21, 2006 | 23.09 | 23.28 | 23.03 | 23.12 | 4,261,661 | +0.03(+0.15%) |
Feb 17, 2006 | 23.02 | 23.09 | 22.89 | 23.09 | 3,866,506 | +0.06(+0.27%) |
Feb 16, 2006 | 22.92 | 23.04 | 22.80 | 23.02 | 4,413,125 | +0.15(+0.66%) |
Feb 15, 2006 | 22.77 | 22.90 | 22.57 | 22.87 | 6,588,603 | +0.07(+0.33%) |
Feb 14, 2006 | 23.13 | 23.15 | 22.80 | 22.80 | 7,783,598 | +0.27(+1.18%) |
Feb 13, 2006 | 22.83 | 22.84 | 22.39 | 22.53 | 3,861,521 | -0.37(-1.61%) |
Feb 10, 2006 | 22.30 | 23.12 | 22.30 | 22.90 | 6,430,248 | +0.62(+2.79%) |
Feb 09, 2006 | 22.19 | 22.37 | 22.19 | 22.28 | 3,339,682 | +0.09(+0.40%) |
Feb 08, 2006 | 22.17 | 22.20 | 21.88 | 22.19 | 3,170,476 | +0.03(+0.12%) |
Feb 07, 2006 | 22.12 | 22.30 | 22.08 | 22.17 | 3,848,911 | +0.05(+0.25%) |
Feb 06, 2006 | 21.62 | 22.12 | 21.62 | 22.11 | 4,014,011 | +0.53(+2.43%) |
Feb 03, 2006 | 21.40 | 21.66 | 21.40 | 21.59 | 2,292,631 | +0.18(+0.83%) |
Feb 02, 2006 | 21.58 | 21.72 | 21.32 | 21.41 | 2,217,119 | -0.19(-0.88%) |
Feb 01, 2006 | 21.38 | 21.63 | 21.38 | 21.60 | 2,419,462 | +0.06(+0.29%) |
Jan 31, 2006 | 21.52 | 21.71 | 21.50 | 21.54 | 2,570,046 | +0.02(+0.10%) |
Jan 30, 2006 | 21.38 | 21.56 | 21.22 | 21.52 | 2,621,512 | -0.01(-0.03%) |
Jan 27, 2006 | 21.67 | 21.71 | 21.52 | 21.52 | 2,520,927 | -0.14(-0.63%) |
Jan 26, 2006 | 21.60 | 21.82 | 21.65 | 21.66 | 2,742,477 | +0.07(+0.32%) |
Jan 25, 2006 | 21.56 | 21.70 | 21.48 | 21.59 | 2,106,857 | +0.01(+0.03%) |
Jan 24, 2006 | 21.33 | 21.70 | 21.31 | 21.59 | 2,503,918 | +0.26(+1.21%) |
Jan 23, 2006 | 21.33 | 21.41 | 21.21 | 21.33 | 2,746,729 | +0.00(+0.00%) |
Jan 20, 2006 | 21.70 | 21.71 | 21.16 | 21.33 | 3,666,216 | -0.37(-1.70%) |
Jan 19, 2006 | 21.82 | 21.82 | 21.61 | 21.69 | 2,794,823 | -0.05(-0.25%) |
Jan 18, 2006 | 21.54 | 21.82 | 21.50 | 21.75 | 3,156,107 | +0.20(+0.95%) |
Jan 17, 2006 | 21.36 | 21.67 | 21.29 | 21.54 | 3,109,480 | -0.05(-0.22%) |
Jan 13, 2006 | 21.45 | 21.65 | 21.44 | 21.59 | 2,457,731 | +0.24(+1.12%) |
Jan 12, 2006 | 21.29 | 21.59 | 21.20 | 21.35 | 2,776,055 | +0.07(+0.32%) |
Jan 11, 2006 | 21.59 | 21.74 | 21.20 | 21.29 | 3,553,608 | -0.27(-1.23%) |
Jan 10, 2006 | 21.17 | 21.59 | 21.10 | 21.55 | 4,742,005 | +0.38(+1.80%) |
Jan 09, 2006 | 20.87 | 21.48 | 20.82 | 21.17 | 4,155,358 | +0.34(+1.64%) |
Jan 06, 2006 | 20.90 | 21.01 | 20.70 | 20.83 | 4,618,107 | +0.10(+0.49%) |
Jan 05, 2006 | 20.65 | 20.86 | 20.61 | 20.73 | 3,641,583 | +0.08(+0.40%) |
Jan 04, 2006 | 20.78 | 20.96 | 20.64 | 20.64 | 2,229,289 | -0.27(-1.30%) |
Jan 03, 2006 | 20.69 | 20.97 | 20.51 | 20.92 | 2,534,856 | +0.22(+1.05%) |
Dec 30, 2005 | 20.63 | 20.78 | 20.63 | 20.70 | 1,702,611 | -0.05(-0.23%) |
Dec 29, 2005 | 20.64 | 20.82 | 20.62 | 20.75 | 1,499,682 | -0.01(-0.03%) |
Dec 28, 2005 | 20.72 | 20.84 | 20.64 | 20.75 | 1,845,131 | -0.05(-0.26%) |
Dec 27, 2005 | 21.01 | 21.14 | 20.77 | 20.81 | 1,582,672 | -0.14(-0.65%) |
Dec 23, 2005 | 20.84 | 20.99 | 20.76 | 20.94 | 1,002,623 | +0.12(+0.56%) |
Dec 22, 2005 | 20.90 | 20.97 | 20.79 | 20.83 | 1,893,517 | -0.02(-0.10%) |
Dec 21, 2005 | 21.01 | 21.01 | 20.85 | 20.85 | 2,272,397 | -0.03(-0.13%) |
Dec 20, 2005 | 21.07 | 21.11 | 20.86 | 20.88 | 2,666,965 | -0.11(-0.52%) |
Dec 19, 2005 | 21.15 | 21.12 | 20.97 | 20.99 | 2,359,052 | -0.16(-0.77%) |
Dec 16, 2005 | 21.00 | 21.16 | 21.01 | 21.15 | 3,955,068 | +0.16(+0.75%) |
Dec 15, 2005 | 21.03 | 21.07 | 20.86 | 20.99 | 2,971,946 | -0.03(-0.13%) |
Dec 14, 2005 | 20.45 | 21.11 | 20.55 | 21.02 | 3,523,990 | +0.57(+2.77%) |
Dec 13, 2005 | 20.35 | 20.62 | 20.33 | 20.45 | 3,237,337 | +0.07(+0.33%) |
Dec 12, 2005 | 20.45 | 20.55 | 20.25 | 20.39 | 2,101,872 | -0.06(-0.30%) |
Dec 09, 2005 | 20.41 | 20.54 | 20.28 | 20.45 | 2,203,043 | +0.12(+0.57%) |
Dec 08, 2005 | 20.59 | 20.63 | 20.24 | 20.33 | 1,823,577 | -0.21(-1.03%) |
Dec 07, 2005 | 20.70 | 20.75 | 20.51 | 20.54 | 1,651,732 | -0.15(-0.72%) |
Dec 06, 2005 | 20.58 | 20.79 | 20.41 | 20.69 | 2,105,244 | +0.27(+1.30%) |
Dec 05, 2005 | 20.62 | 20.62 | 20.32 | 20.43 | 2,204,363 | -0.35(-1.67%) |
Dec 02, 2005 | 20.63 | 20.84 | 20.60 | 20.77 | 1,920,936 | +0.05(+0.23%) |
Dec 01, 2005 | 20.57 | 20.80 | 20.46 | 20.73 | 3,616,510 | +0.33(+1.60%) |
Nov 30, 2005 | 20.55 | 20.64 | 20.40 | 20.40 | 2,224,011 | -0.18(-0.89%) |
Nov 29, 2005 | 20.66 | 20.69 | 20.58 | 20.58 | 1,934,133 | -0.01(-0.07%) |
Nov 28, 2005 | 20.84 | 20.87 | 20.60 | 20.60 | 3,629,706 | -0.14(-0.66%) |
Nov 25, 2005 | 20.66 | 20.80 | 20.63 | 20.73 | 781,365 | +0.00(+0.00%) |
Nov 23, 2005 | 20.83 | 20.88 | 20.70 | 20.73 | 2,660,074 | -0.07(-0.33%) |
Nov 22, 2005 | 20.87 | 20.94 | 20.71 | 20.80 | 4,070,902 | -0.17(-0.81%) |
Nov 21, 2005 | 20.77 | 21.00 | 20.76 | 20.97 | 1,855,541 | +0.14(+0.65%) |
Nov 18, 2005 | 21.05 | 21.05 | 20.73 | 20.84 | 3,738,796 | -0.08(-0.39%) |
Nov 17, 2005 | 20.90 | 20.96 | 20.77 | 20.92 | 2,609,928 | +0.12(+0.56%) |
Nov 16, 2005 | 20.85 | 20.94 | 20.75 | 20.80 | 2,616,233 | -0.06(-0.29%) |
Nov 15, 2005 | 20.89 | 20.97 | 20.82 | 20.86 | 1,800,117 | -0.01(-0.07%) |
Nov 14, 2005 | 20.72 | 20.96 | 20.66 | 20.88 | 1,968,296 | +0.10(+0.49%) |
Nov 11, 2005 | 20.63 | 20.79 | 20.60 | 20.77 | 1,197,488 | +0.14(+0.69%) |
Nov 10, 2005 | 20.57 | 20.69 | 20.49 | 20.63 | 1,987,944 | +0.07(+0.33%) |
Nov 09, 2005 | 20.49 | 20.62 | 20.39 | 20.56 | 2,388,084 | +0.08(+0.40%) |
Nov 08, 2005 | 20.36 | 20.55 | 20.36 | 20.48 | 3,103,908 | -0.03(-0.13%) |
Nov 07, 2005 | 20.36 | 20.54 | 20.31 | 20.51 | 1,806,862 | +0.15(+0.74%) |
Nov 04, 2005 | 20.29 | 20.62 | 20.28 | 20.36 | 2,221,371 | +0.10(+0.51%) |
Nov 03, 2005 | 20.49 | 20.62 | 20.18 | 20.26 | 2,997,165 | -0.24(-1.16%) |
Nov 02, 2005 | 19.91 | 20.56 | 19.88 | 20.49 | 4,011,958 | +0.50(+2.52%) |
Nov 01, 2005 | 20.19 | 20.29 | 19.78 | 19.99 | 7,978,023 | -0.14(-0.68%) |
Oct 31, 2005 | 20.46 | 20.46 | 20.05 | 20.13 | 6,283,183 | -0.31(-1.50%) |
Oct 28, 2005 | 19.81 | 20.44 | 19.44 | 20.43 | 7,053,405 | +1.01(+5.20%) |
Oct 27, 2005 | 18.82 | 19.84 | 18.82 | 19.42 | 6,478,927 | +0.63(+3.38%) |
Oct 26, 2005 | 18.55 | 19.10 | 18.41 | 18.79 | 5,268,243 | -0.13(-0.69%) |
Oct 25, 2005 | 19.02 | 19.16 | 18.90 | 18.92 | 3,408,156 | -0.18(-0.96%) |
Oct 24, 2005 | 18.79 | 19.11 | 18.76 | 19.10 | 2,360,519 | +0.38(+2.04%) |
Oct 21, 2005 | 18.56 | 18.75 | 18.52 | 18.72 | 2,648,197 | +0.25(+1.33%) |
Oct 20, 2005 | 18.69 | 18.76 | 18.41 | 18.48 | 1,922,403 | -0.18(-0.95%) |
Oct 19, 2005 | 18.52 | 18.67 | 18.39 | 18.65 | 2,581,483 | +0.03(+0.18%) |
Oct 18, 2005 | 18.68 | 18.69 | 18.59 | 18.62 | 1,879,588 | -0.05(-0.26%) |
Oct 17, 2005 | 18.54 | 18.76 | 18.54 | 18.67 | 2,014,483 | +0.04(+0.22%) |
Oct 14, 2005 | 18.58 | 18.69 | 18.50 | 18.63 | 2,491,455 | +0.03(+0.18%) |
Oct 13, 2005 | 18.54 | 18.69 | 18.38 | 18.59 | 3,400,824 | +0.01(+0.04%) |
Oct 12, 2005 | 18.68 | 18.76 | 18.41 | 18.58 | 2,282,367 | -0.01(-0.04%) |
Oct 11, 2005 | 18.70 | 18.80 | 18.56 | 18.59 | 3,166,957 | -0.14(-0.76%) |
Oct 10, 2005 | 18.88 | 18.93 | 18.73 | 18.73 | 1,849,823 | -0.25(-1.29%) |
Oct 07, 2005 | 19.12 | 19.16 | 18.90 | 18.98 | 2,307,587 | -0.16(-0.85%) |
Oct 06, 2005 | 19.16 | 19.35 | 19.07 | 19.14 | 3,073,264 | -0.08(-0.43%) |
Oct 05, 2005 | 19.44 | 19.58 | 19.23 | 19.23 | 2,535,736 | -0.29(-1.50%) |
Oct 04, 2005 | 19.53 | 19.88 | 19.44 | 19.52 | 4,120,314 | -0.12(-0.59%) |