Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.45 | 24.66 | 24.32 | 24.52 | 3,122,472 | +0.07(+0.31%) |
Sep 28, 2006 | 24.36 | 24.55 | 24.36 | 24.45 | 3,220,478 | +0.09(+0.38%) |
Sep 27, 2006 | 24.37 | 24.42 | 24.21 | 24.36 | 4,143,135 | +0.21(+0.89%) |
Sep 26, 2006 | 24.28 | 24.28 | 23.93 | 24.14 | 5,541,541 | -0.06(-0.24%) |
Sep 25, 2006 | 24.08 | 24.28 | 23.92 | 24.20 | 4,480,276 | +0.30(+1.27%) |
Sep 22, 2006 | 23.91 | 23.96 | 23.53 | 23.89 | 2,623,201 | -0.04(-0.16%) |
Sep 21, 2006 | 24.18 | 24.24 | 23.90 | 23.93 | 3,588,141 | -0.25(-1.02%) |
Sep 20, 2006 | 23.97 | 24.33 | 23.93 | 24.18 | 4,171,417 | +0.26(+1.11%) |
Sep 19, 2006 | 23.71 | 23.94 | 23.60 | 23.92 | 3,874,878 | +0.11(+0.47%) |
Sep 18, 2006 | 23.67 | 23.90 | 23.62 | 23.81 | 3,575,260 | -0.01(-0.06%) |
Sep 15, 2006 | 23.80 | 23.90 | 23.72 | 23.82 | 3,831,196 | +0.21(+0.91%) |
Sep 14, 2006 | 23.52 | 23.68 | 23.35 | 23.61 | 2,060,927 | +0.09(+0.38%) |
Sep 13, 2006 | 23.14 | 23.58 | 23.12 | 23.52 | 3,127,792 | +0.33(+1.43%) |
Sep 12, 2006 | 23.08 | 23.26 | 23.07 | 23.18 | 2,781,411 | +0.13(+0.57%) |
Sep 11, 2006 | 23.51 | 23.53 | 23.00 | 23.05 | 2,676,965 | -0.17(-0.75%) |
Sep 08, 2006 | 23.18 | 23.33 | 23.11 | 23.23 | 1,457,209 | +0.09(+0.39%) |
Sep 07, 2006 | 23.26 | 23.36 | 23.01 | 23.14 | 3,940,683 | -0.28(-1.20%) |
Sep 06, 2006 | 23.86 | 23.86 | 23.40 | 23.42 | 3,990,806 | -0.44(-1.86%) |
Sep 05, 2006 | 23.79 | 23.94 | 23.34 | 23.86 | 5,233,802 | +0.08(+0.33%) |
Sep 01, 2006 | 23.68 | 23.95 | 23.67 | 23.78 | 2,168,453 | +0.11(+0.47%) |
Aug 31, 2006 | 23.89 | 23.95 | 23.63 | 23.67 | 2,726,248 | -0.19(-0.78%) |
Aug 30, 2006 | 24.00 | 24.18 | 23.84 | 23.86 | 5,181,999 | -0.16(-0.68%) |
Aug 29, 2006 | 23.59 | 24.02 | 23.58 | 24.02 | 5,906,124 | +0.45(+1.89%) |
Aug 28, 2006 | 23.28 | 23.65 | 23.28 | 23.58 | 4,025,248 | +0.22(+0.93%) |
Aug 25, 2006 | 23.34 | 23.50 | 23.25 | 23.36 | 2,338,984 | -0.04(-0.18%) |
Aug 24, 2006 | 23.50 | 23.71 | 23.37 | 23.40 | 5,018,469 | -0.09(-0.40%) |
Aug 23, 2006 | 23.42 | 23.51 | 23.32 | 23.50 | 9,381,418 | -0.01(-0.06%) |
Aug 22, 2006 | 23.18 | 23.57 | 23.13 | 23.51 | 5,935,526 | +0.36(+1.54%) |
Aug 21, 2006 | 23.28 | 23.29 | 23.06 | 23.15 | 3,540,538 | -0.21(-0.90%) |
Aug 18, 2006 | 23.54 | 23.55 | 23.27 | 23.36 | 2,883,617 | -0.19(-0.79%) |
Aug 17, 2006 | 23.30 | 23.64 | 23.25 | 23.55 | 5,075,873 | +0.13(+0.56%) |
Aug 16, 2006 | 23.21 | 23.48 | 23.14 | 23.42 | 3,095,590 | +0.32(+1.41%) |
Aug 15, 2006 | 23.09 | 23.26 | 23.03 | 23.09 | 4,487,836 | +0.35(+1.55%) |
Aug 14, 2006 | 23.34 | 23.34 | 22.68 | 22.74 | 5,527,821 | +0.10(+0.46%) |
Aug 11, 2006 | 22.64 | 22.68 | 22.41 | 22.63 | 2,369,786 | -0.01(-0.03%) |
Aug 10, 2006 | 22.47 | 22.74 | 22.25 | 22.64 | 3,719,749 | +0.11(+0.48%) |
Aug 09, 2006 | 23.27 | 23.34 | 22.50 | 22.53 | 4,876,500 | -0.53(-2.29%) |
Aug 08, 2006 | 23.27 | 23.37 | 22.87 | 23.06 | 4,541,040 | -0.09(-0.39%) |
Aug 07, 2006 | 23.32 | 23.50 | 23.07 | 23.15 | 3,077,949 | -0.28(-1.20%) |
Aug 04, 2006 | 23.32 | 23.53 | 23.20 | 23.43 | 6,362,272 | +0.40(+1.75%) |
Aug 03, 2006 | 22.57 | 23.21 | 22.53 | 23.03 | 3,401,929 | +0.30(+1.32%) |
Aug 02, 2006 | 22.81 | 22.94 | 22.50 | 22.73 | 6,586,566 | -0.08(-0.34%) |
Aug 01, 2006 | 23.14 | 23.22 | 22.75 | 22.81 | 4,616,644 | -0.48(-2.04%) |
Jul 31, 2006 | 23.26 | 23.41 | 23.11 | 23.28 | 3,710,228 | -0.14(-0.59%) |
Jul 28, 2006 | 23.26 | 23.67 | 23.17 | 23.42 | 5,751,834 | +0.25(+1.08%) |
Jul 27, 2006 | 23.00 | 23.22 | 22.89 | 23.17 | 6,220,863 | +0.32(+1.42%) |
Jul 26, 2006 | 22.91 | 23.02 | 22.59 | 22.85 | 4,360,989 | -0.14(-0.61%) |
Jul 25, 2006 | 22.95 | 23.14 | 22.70 | 22.99 | 3,016,346 | +0.11(+0.47%) |
Jul 24, 2006 | 22.38 | 22.91 | 22.37 | 22.88 | 4,210,059 | +0.50(+2.23%) |
Jul 21, 2006 | 22.71 | 22.71 | 22.21 | 22.38 | 5,104,154 | -0.30(-1.31%) |
Jul 20, 2006 | 23.07 | 23.53 | 22.67 | 22.68 | 9,509,106 | +0.31(+1.37%) |
Jul 19, 2006 | 21.55 | 22.53 | 21.53 | 22.37 | 5,217,561 | +0.80(+3.73%) |
Jul 18, 2006 | 21.68 | 21.71 | 21.33 | 21.57 | 3,818,035 | -0.00(-0.02%) |
Jul 17, 2006 | 21.75 | 21.91 | 21.57 | 21.57 | 3,674,386 | -0.33(-1.52%) |
Jul 14, 2006 | 22.15 | 22.25 | 21.75 | 21.90 | 3,430,211 | -0.24(-1.08%) |
Jul 13, 2006 | 22.55 | 22.55 | 21.95 | 22.14 | 4,520,598 | -0.48(-2.13%) |
Jul 12, 2006 | 22.55 | 22.84 | 22.45 | 22.62 | 4,451,434 | +0.07(+0.32%) |
Jul 11, 2006 | 22.36 | 22.59 | 22.11 | 22.55 | 6,190,061 | +0.19(+0.83%) |
Jul 10, 2006 | 22.39 | 22.43 | 22.18 | 22.37 | 4,025,248 | -0.00(-0.02%) |
Jul 07, 2006 | 22.89 | 22.90 | 22.30 | 22.37 | 3,210,958 | -0.52(-2.29%) |
Jul 06, 2006 | 22.91 | 23.12 | 22.81 | 22.89 | 2,429,149 | +0.08(+0.34%) |
Jul 05, 2006 | 23.21 | 23.21 | 22.68 | 22.82 | 2,944,941 | -0.40(-1.71%) |
Jul 03, 2006 | 23.00 | 23.25 | 22.97 | 23.21 | 1,567,816 | +0.24(+1.06%) |
Jun 30, 2006 | 22.98 | 23.13 | 22.87 | 22.97 | 3,087,750 | -0.01(-0.03%) |
Jun 29, 2006 | 22.36 | 23.01 | 22.36 | 22.98 | 4,656,687 | +0.49(+2.18%) |
Jun 28, 2006 | 22.57 | 22.58 | 22.26 | 22.49 | 2,578,959 | -0.02(-0.11%) |
Jun 27, 2006 | 22.67 | 22.94 | 22.51 | 22.51 | 3,399,969 | -0.21(-0.94%) |
Jun 26, 2006 | 22.71 | 22.80 | 22.57 | 22.73 | 2,362,505 | -0.01(-0.03%) |
Jun 23, 2006 | 22.45 | 22.88 | 22.36 | 22.73 | 2,906,579 | +0.20(+0.87%) |
Jun 22, 2006 | 22.71 | 22.71 | 22.40 | 22.54 | 4,208,659 | -0.33(-1.45%) |
Jun 21, 2006 | 22.57 | 22.94 | 22.56 | 22.87 | 3,556,219 | +0.24(+1.07%) |
Jun 20, 2006 | 22.82 | 22.92 | 22.55 | 22.63 | 3,418,730 | -0.15(-0.66%) |
Jun 19, 2006 | 22.83 | 22.92 | 22.56 | 22.78 | 4,476,356 | -0.04(-0.19%) |
Jun 16, 2006 | 22.49 | 22.94 | 22.49 | 22.82 | 4,404,111 | +0.16(+0.71%) |
Jun 15, 2006 | 21.89 | 22.74 | 21.88 | 22.66 | 3,995,846 | +0.79(+3.63%) |
Jun 14, 2006 | 21.99 | 22.26 | 21.65 | 21.87 | 6,279,947 | -0.16(-0.71%) |
Jun 13, 2006 | 22.21 | 22.38 | 21.95 | 22.02 | 4,289,584 | -0.19(-0.85%) |
Jun 12, 2006 | 23.00 | 23.00 | 22.20 | 22.21 | 3,601,022 | -0.35(-1.57%) |
Jun 09, 2006 | 22.51 | 22.85 | 22.51 | 22.57 | 3,780,513 | +0.07(+0.30%) |
Jun 08, 2006 | 22.26 | 22.59 | 21.96 | 22.50 | 5,947,006 | +0.00(+0.02%) |
Jun 07, 2006 | 23.13 | 23.34 | 22.50 | 22.50 | 4,119,334 | -0.12(-0.55%) |
Jun 06, 2006 | 22.60 | 22.74 | 22.41 | 22.62 | 3,851,357 | +0.05(+0.21%) |
Jun 05, 2006 | 22.97 | 23.13 | 22.56 | 22.57 | 3,616,423 | -0.40(-1.73%) |
Jun 02, 2006 | 23.22 | 23.35 | 22.84 | 22.97 | 3,078,509 | -0.23(-0.99%) |
Jun 01, 2006 | 22.78 | 23.20 | 22.78 | 23.20 | 3,043,787 | +0.30(+1.33%) |
May 31, 2006 | 22.45 | 23.12 | 22.29 | 22.89 | 5,857,121 | +0.61(+2.72%) |
May 30, 2006 | 22.92 | 22.92 | 22.29 | 22.29 | 3,531,857 | -0.62(-2.71%) |
May 26, 2006 | 22.78 | 22.96 | 22.67 | 22.91 | 2,258,619 | +0.18(+0.79%) |
May 25, 2006 | 22.51 | 22.77 | 22.42 | 22.73 | 3,516,456 | +0.34(+1.53%) |
May 24, 2006 | 22.16 | 22.49 | 22.04 | 22.39 | 4,715,490 | +0.24(+1.10%) |
May 23, 2006 | 22.46 | 22.66 | 22.13 | 22.15 | 4,087,692 | -0.25(-1.13%) |
May 22, 2006 | 22.40 | 22.62 | 22.09 | 22.40 | 4,443,874 | -0.00(-0.02%) |
May 19, 2006 | 22.43 | 22.45 | 21.97 | 22.40 | 5,882,322 | +0.11(+0.50%) |
May 18, 2006 | 22.83 | 22.85 | 22.25 | 22.29 | 4,246,742 | -0.50(-2.18%) |
May 17, 2006 | 23.03 | 23.21 | 22.52 | 22.79 | 3,756,151 | -0.48(-2.07%) |
May 16, 2006 | 23.50 | 23.54 | 23.17 | 23.27 | 3,538,018 | -0.23(-0.97%) |
May 15, 2006 | 23.78 | 23.84 | 23.23 | 23.50 | 2,886,698 | -0.28(-1.19%) |
May 12, 2006 | 24.36 | 24.36 | 23.72 | 23.78 | 3,043,787 | -0.57(-2.36%) |
May 11, 2006 | 24.42 | 24.42 | 24.19 | 24.36 | 4,670,968 | -0.01(-0.03%) |
May 10, 2006 | 24.12 | 24.45 | 24.12 | 24.36 | 3,407,250 | +0.18(+0.75%) |
May 09, 2006 | 24.17 | 24.21 | 24.06 | 24.18 | 3,444,492 | +0.01(+0.06%) |
May 08, 2006 | 23.77 | 24.25 | 23.77 | 24.17 | 4,383,670 | +0.29(+1.21%) |
May 05, 2006 | 23.50 | 24.06 | 23.45 | 23.88 | 5,544,622 | +0.60(+2.59%) |
May 04, 2006 | 23.03 | 23.36 | 22.97 | 23.27 | 3,440,012 | +0.24(+1.04%) |
May 03, 2006 | 23.10 | 23.18 | 22.89 | 23.03 | 2,652,323 | -0.07(-0.31%) |
May 02, 2006 | 22.74 | 23.17 | 22.68 | 23.11 | 4,419,792 | +0.36(+1.59%) |
May 01, 2006 | 22.98 | 23.09 | 22.75 | 22.75 | 3,268,081 | -0.15(-0.66%) |
Apr 28, 2006 | 23.09 | 23.09 | 22.85 | 22.89 | 3,563,219 | -0.23(-0.99%) |
Apr 27, 2006 | 23.03 | 23.30 | 22.97 | 23.12 | 4,574,922 | -0.09(-0.38%) |
Apr 26, 2006 | 23.05 | 23.38 | 23.03 | 23.21 | 5,443,255 | +0.12(+0.53%) |
Apr 25, 2006 | 23.23 | 23.30 | 23.00 | 23.09 | 3,262,201 | -0.15(-0.66%) |
Apr 24, 2006 | 23.21 | 23.38 | 23.13 | 23.25 | 4,942,584 | -0.06(-0.25%) |
Apr 21, 2006 | 23.77 | 23.77 | 23.20 | 23.30 | 5,063,272 | -0.28(-1.18%) |
Apr 20, 2006 | 24.15 | 24.15 | 23.48 | 23.58 | 5,170,798 | -0.56(-2.34%) |
Apr 19, 2006 | 24.06 | 24.28 | 23.86 | 24.14 | 4,790,815 | +0.32(+1.35%) |
Apr 18, 2006 | 23.58 | 23.93 | 23.58 | 23.82 | 4,336,907 | +0.24(+1.03%) |
Apr 17, 2006 | 24.02 | 24.02 | 23.42 | 23.58 | 2,977,143 | -0.11(-0.48%) |
Apr 13, 2006 | 23.55 | 23.87 | 23.27 | 23.70 | 2,781,971 | +0.14(+0.61%) |
Apr 12, 2006 | 23.34 | 24.05 | 23.48 | 23.55 | 5,982,569 | +0.21(+0.92%) |
Apr 11, 2006 | 23.53 | 23.55 | 23.14 | 23.34 | 3,056,388 | -0.04(-0.18%) |
Apr 10, 2006 | 23.44 | 23.54 | 23.21 | 23.38 | 1,992,042 | +0.01(+0.06%) |
Apr 07, 2006 | 23.67 | 23.70 | 23.31 | 23.37 | 1,939,959 | -0.13(-0.56%) |
Apr 06, 2006 | 23.57 | 23.66 | 23.43 | 23.50 | 3,720,309 | +0.08(+0.34%) |
Apr 05, 2006 | 23.04 | 23.55 | 23.03 | 23.42 | 5,887,083 | +0.38(+1.66%) |
Apr 04, 2006 | 22.48 | 23.10 | 22.42 | 23.04 | 5,813,998 | +0.40(+1.75%) |
Apr 03, 2006 | 22.70 | 23.05 | 22.56 | 22.64 | 4,533,759 | -0.05(-0.24%) |
Mar 31, 2006 | 22.71 | 22.92 | 22.69 | 22.70 | 2,989,184 | -0.04(-0.19%) |
Mar 30, 2006 | 22.78 | 22.98 | 22.63 | 22.74 | 2,228,937 | -0.15(-0.64%) |
Mar 29, 2006 | 22.80 | 22.95 | 22.72 | 22.88 | 2,091,448 | +0.12(+0.52%) |
Mar 28, 2006 | 22.95 | 22.99 | 22.68 | 22.77 | 2,487,953 | -0.14(-0.59%) |
Mar 27, 2006 | 23.05 | 23.14 | 22.73 | 22.90 | 2,252,738 | -0.14(-0.62%) |
Mar 24, 2006 | 22.86 | 23.08 | 22.79 | 23.05 | 2,050,846 | +0.19(+0.84%) |
Mar 23, 2006 | 22.89 | 23.01 | 22.68 | 22.85 | 2,657,083 | -0.01(-0.06%) |
Mar 22, 2006 | 22.62 | 22.95 | 22.57 | 22.87 | 2,215,216 | +0.24(+1.07%) |
Mar 21, 2006 | 22.83 | 23.06 | 22.59 | 22.62 | 2,949,141 | -0.22(-0.95%) |
Mar 20, 2006 | 22.96 | 23.01 | 22.75 | 22.84 | 2,427,469 | -0.20(-0.85%) |
Mar 17, 2006 | 22.91 | 23.36 | 22.91 | 23.04 | 5,152,877 | +0.22(+0.95%) |
Mar 16, 2006 | 22.50 | 23.00 | 22.49 | 22.82 | 3,491,815 | +0.39(+1.75%) |
Mar 15, 2006 | 22.30 | 22.51 | 22.25 | 22.43 | 3,818,035 | +0.08(+0.37%) |
Mar 14, 2006 | 21.91 | 22.40 | 21.84 | 22.35 | 2,865,696 | +0.40(+1.81%) |
Mar 13, 2006 | 21.98 | 22.01 | 21.77 | 21.95 | 1,920,078 | +0.06(+0.26%) |
Mar 10, 2006 | 21.86 | 21.91 | 21.68 | 21.89 | 3,593,461 | +0.03(+0.13%) |
Mar 09, 2006 | 21.82 | 22.13 | 21.78 | 21.86 | 3,224,398 | +0.05(+0.23%) |
Mar 08, 2006 | 21.78 | 21.88 | 21.60 | 21.81 | 3,117,432 | -0.03(-0.11%) |
Mar 07, 2006 | 21.57 | 21.90 | 21.50 | 21.84 | 2,703,006 | +0.25(+1.17%) |
Mar 06, 2006 | 21.73 | 21.86 | 21.53 | 21.58 | 2,197,295 | -0.19(-0.87%) |
Mar 03, 2006 | 21.56 | 21.98 | 21.52 | 21.77 | 2,375,386 | +0.03(+0.13%) |
Mar 02, 2006 | 21.66 | 21.98 | 21.58 | 21.75 | 3,767,632 | -0.11(-0.51%) |
Mar 01, 2006 | 21.62 | 21.88 | 21.55 | 21.86 | 2,739,128 | +0.22(+1.02%) |
Feb 28, 2006 | 22.03 | 21.93 | 21.51 | 21.63 | 4,009,007 | -0.40(-1.80%) |
Feb 27, 2006 | 21.98 | 22.15 | 21.87 | 22.03 | 2,118,610 | +0.16(+0.75%) |
Feb 24, 2006 | 21.95 | 21.95 | 21.71 | 21.87 | 2,497,194 | -0.08(-0.37%) |
Feb 23, 2006 | 21.90 | 22.28 | 21.77 | 21.95 | 4,477,756 | +0.11(+0.49%) |
Feb 22, 2006 | 21.66 | 21.93 | 21.61 | 21.84 | 4,872,020 | +0.42(+1.95%) |
Feb 21, 2006 | 21.43 | 21.52 | 21.37 | 21.42 | 3,157,194 | +0.00(+0.02%) |
Feb 17, 2006 | 21.56 | 21.56 | 21.12 | 21.42 | 4,346,708 | +0.18(+0.84%) |
Feb 16, 2006 | 20.71 | 21.28 | 20.69 | 21.24 | 7,112,158 | +0.58(+2.82%) |
Feb 15, 2006 | 20.56 | 20.71 | 20.27 | 20.66 | 2,474,232 | +0.03(+0.16%) |
Feb 14, 2006 | 20.27 | 20.69 | 20.13 | 20.63 | 3,438,612 | +0.37(+1.82%) |
Feb 13, 2006 | 20.18 | 20.28 | 20.11 | 20.26 | 2,043,846 | +0.08(+0.39%) |
Feb 10, 2006 | 20.09 | 20.22 | 19.96 | 20.18 | 2,238,178 | +0.09(+0.46%) |
Feb 09, 2006 | 20.07 | 20.30 | 19.97 | 20.09 | 2,677,805 | +0.02(+0.11%) |
Feb 08, 2006 | 19.82 | 20.11 | 19.70 | 20.07 | 3,957,764 | +0.35(+1.76%) |
Feb 07, 2006 | 19.96 | 19.98 | 19.71 | 19.72 | 3,314,564 | -0.24(-1.18%) |
Feb 06, 2006 | 19.79 | 20.01 | 19.73 | 19.96 | 2,233,417 | +0.14(+0.70%) |
Feb 03, 2006 | 19.96 | 20.06 | 19.78 | 19.82 | 3,028,666 | -0.22(-1.12%) |
Feb 02, 2006 | 20.30 | 20.30 | 19.91 | 20.04 | 2,706,646 | -0.23(-1.11%) |
Feb 01, 2006 | 20.10 | 20.29 | 20.02 | 20.27 | 3,017,746 | +0.04(+0.19%) |
Jan 31, 2006 | 20.14 | 20.35 | 20.02 | 20.23 | 3,362,447 | -0.05(-0.26%) |
Jan 30, 2006 | 19.92 | 20.51 | 19.89 | 20.28 | 5,178,639 | +0.44(+2.23%) |
Jan 27, 2006 | 19.89 | 20.00 | 19.66 | 19.84 | 3,237,839 | +0.09(+0.45%) |
Jan 26, 2006 | 19.40 | 19.95 | 19.58 | 19.75 | 4,932,504 | +0.36(+1.84%) |
Jan 25, 2006 | 19.50 | 19.62 | 19.37 | 19.39 | 4,583,042 | -0.14(-0.73%) |
Jan 24, 2006 | 19.42 | 19.62 | 19.38 | 19.53 | 4,872,580 | +0.12(+0.64%) |
Jan 23, 2006 | 19.43 | 19.47 | 19.30 | 19.41 | 3,566,859 | +0.00(+0.00%) |
Jan 20, 2006 | 19.83 | 19.83 | 19.40 | 19.41 | 5,721,592 | -0.45(-2.25%) |
Jan 19, 2006 | 19.84 | 19.99 | 19.76 | 19.86 | 3,259,961 | +0.08(+0.40%) |
Jan 18, 2006 | 19.61 | 19.89 | 19.49 | 19.78 | 2,727,088 | +0.14(+0.69%) |
Jan 17, 2006 | 19.52 | 19.71 | 19.46 | 19.64 | 3,420,130 | -0.10(-0.52%) |
Jan 13, 2006 | 19.53 | 19.98 | 19.47 | 19.75 | 6,449,357 | +0.29(+1.51%) |
Jan 12, 2006 | 19.71 | 19.74 | 19.43 | 19.45 | 4,400,471 | -0.31(-1.57%) |
Jan 11, 2006 | 20.01 | 20.02 | 19.70 | 19.76 | 5,386,132 | -0.25(-1.25%) |
Jan 10, 2006 | 20.23 | 20.23 | 19.97 | 20.01 | 4,509,118 | -0.22(-1.08%) |
Jan 09, 2006 | 20.32 | 20.34 | 20.12 | 20.23 | 3,224,398 | -0.09(-0.44%) |
Jan 06, 2006 | 20.28 | 20.41 | 20.25 | 20.32 | 3,691,467 | +0.30(+1.50%) |
Jan 05, 2006 | 20.19 | 20.30 | 19.90 | 20.02 | 4,546,640 | -0.19(-0.95%) |
Jan 04, 2006 | 20.13 | 20.31 | 20.05 | 20.21 | 3,750,551 | +0.09(+0.43%) |
Jan 03, 2006 | 20.03 | 20.18 | 19.60 | 20.13 | 3,563,219 | +0.21(+1.04%) |
Dec 30, 2005 | 19.99 | 20.14 | 19.90 | 19.92 | 1,743,107 | -0.07(-0.34%) |
Dec 29, 2005 | 19.82 | 20.13 | 19.82 | 19.99 | 2,267,019 | +0.18(+0.92%) |
Dec 28, 2005 | 19.84 | 19.87 | 19.68 | 19.81 | 1,394,486 | +0.06(+0.29%) |
Dec 27, 2005 | 19.91 | 20.05 | 19.74 | 19.75 | 2,003,803 | -0.15(-0.74%) |
Dec 23, 2005 | 19.85 | 19.99 | 19.83 | 19.90 | 1,165,711 | +0.10(+0.52%) |
Dec 22, 2005 | 19.84 | 19.92 | 19.70 | 19.79 | 2,660,724 | -0.04(-0.22%) |
Dec 21, 2005 | 19.91 | 19.95 | 19.78 | 19.83 | 3,011,865 | +0.09(+0.43%) |
Dec 20, 2005 | 19.87 | 19.99 | 19.68 | 19.75 | 2,983,304 | -0.15(-0.75%) |
Dec 19, 2005 | 20.00 | 20.06 | 19.83 | 19.90 | 3,873,198 | -0.02(-0.13%) |
Dec 16, 2005 | 20.49 | 20.44 | 19.83 | 19.92 | 10,111,983 | -0.56(-2.75%) |
Dec 15, 2005 | 20.62 | 20.71 | 20.32 | 20.49 | 9,050,718 | -0.12(-0.61%) |
Dec 14, 2005 | 20.57 | 20.72 | 20.46 | 20.61 | 2,615,361 | +0.04(+0.21%) |
Dec 13, 2005 | 20.61 | 20.68 | 20.46 | 20.57 | 2,827,894 | -0.04(-0.19%) |
Dec 12, 2005 | 20.69 | 20.73 | 20.46 | 20.61 | 4,292,664 | -0.08(-0.38%) |
Dec 09, 2005 | 20.70 | 20.74 | 20.56 | 20.69 | 2,121,410 | +0.04(+0.17%) |
Dec 08, 2005 | 20.70 | 20.70 | 20.48 | 20.65 | 4,537,959 | -0.09(-0.41%) |
Dec 07, 2005 | 20.70 | 20.86 | 20.61 | 20.74 | 6,261,466 | +0.06(+0.31%) |
Dec 06, 2005 | 20.42 | 20.77 | 20.42 | 20.67 | 6,843,622 | +0.27(+1.31%) |
Dec 05, 2005 | 20.29 | 20.46 | 20.29 | 20.41 | 4,796,975 | +0.12(+0.62%) |
Dec 02, 2005 | 20.21 | 20.32 | 20.07 | 20.28 | 3,677,746 | +0.02(+0.12%) |
Dec 01, 2005 | 20.05 | 20.36 | 20.01 | 20.26 | 4,329,627 | +0.44(+2.20%) |
Nov 30, 2005 | 19.76 | 19.96 | 19.69 | 19.82 | 5,686,870 | +0.07(+0.34%) |
Nov 29, 2005 | 19.68 | 19.83 | 19.68 | 19.75 | 3,140,953 | +0.12(+0.60%) |
Nov 28, 2005 | 20.00 | 20.00 | 19.59 | 19.63 | 2,836,854 | -0.25(-1.28%) |
Nov 25, 2005 | 19.54 | 19.98 | 19.51 | 19.89 | 825,770 | +0.06(+0.31%) |
Nov 23, 2005 | 19.90 | 19.96 | 19.78 | 19.83 | 1,932,959 | -0.13(-0.66%) |
Nov 22, 2005 | 19.92 | 20.00 | 19.71 | 19.96 | 3,079,909 | +0.06(+0.32%) |
Nov 21, 2005 | 19.75 | 19.91 | 19.67 | 19.90 | 2,127,851 | +0.19(+0.94%) |
Nov 18, 2005 | 19.95 | 19.97 | 19.68 | 19.71 | 3,338,365 | -0.11(-0.56%) |
Nov 17, 2005 | 19.48 | 19.82 | 19.48 | 19.82 | 3,373,368 | +0.39(+2.00%) |
Nov 16, 2005 | 19.42 | 19.53 | 19.39 | 19.43 | 3,714,709 | -0.01(-0.04%) |
Nov 15, 2005 | 19.42 | 19.53 | 19.30 | 19.44 | 2,892,018 | +0.02(+0.09%) |
Nov 14, 2005 | 19.43 | 19.55 | 19.36 | 19.42 | 2,581,759 | -0.02(-0.13%) |
Nov 11, 2005 | 19.18 | 19.48 | 19.13 | 19.45 | 2,956,142 | +0.31(+1.60%) |
Nov 10, 2005 | 18.88 | 19.14 | 18.77 | 19.14 | 4,224,900 | +0.25(+1.32%) |
Nov 09, 2005 | 19.05 | 19.06 | 18.86 | 18.89 | 5,648,508 | -0.21(-1.10%) |
Nov 08, 2005 | 19.01 | 19.12 | 18.88 | 19.10 | 2,610,601 | +0.10(+0.51%) |
Nov 07, 2005 | 19.01 | 19.08 | 18.91 | 19.00 | 3,187,436 | +0.00(+0.00%) |
Nov 04, 2005 | 18.93 | 19.06 | 18.88 | 19.00 | 3,213,758 | +0.07(+0.38%) |
Nov 03, 2005 | 18.98 | 19.23 | 18.89 | 18.93 | 5,307,727 | -0.05(-0.26%) |
Nov 02, 2005 | 18.81 | 19.01 | 18.76 | 18.98 | 3,991,926 | +0.33(+1.76%) |
Nov 01, 2005 | 18.60 | 18.78 | 18.47 | 18.65 | 4,794,175 | +0.05(+0.25%) |
Oct 31, 2005 | 18.25 | 18.70 | 18.25 | 18.61 | 5,360,930 | +0.36(+1.96%) |
Oct 28, 2005 | 18.09 | 18.30 | 17.96 | 18.25 | 7,389,095 | +0.31(+1.71%) |
Oct 27, 2005 | 18.08 | 18.13 | 17.83 | 17.94 | 5,111,715 | -0.12(-0.69%) |
Oct 26, 2005 | 18.06 | 18.25 | 18.02 | 18.07 | 4,731,731 | +0.03(+0.14%) |
Oct 25, 2005 | 18.13 | 18.25 | 18.00 | 18.04 | 5,154,838 | -0.21(-1.17%) |
Oct 24, 2005 | 17.89 | 18.30 | 17.89 | 18.26 | 7,211,844 | +0.45(+2.55%) |
Oct 21, 2005 | 17.65 | 17.86 | 17.65 | 17.80 | 8,570,208 | +0.15(+0.85%) |
Oct 20, 2005 | 18.50 | 18.50 | 17.50 | 17.65 | 16,392,771 | -1.07(-5.74%) |
Oct 19, 2005 | 18.43 | 18.78 | 18.32 | 18.73 | 4,462,075 | +0.23(+1.24%) |
Oct 18, 2005 | 18.46 | 18.59 | 18.36 | 18.50 | 2,299,221 | -0.05(-0.27%) |
Oct 17, 2005 | 18.57 | 18.62 | 18.42 | 18.55 | 2,530,236 | +0.00(+0.00%) |
Oct 14, 2005 | 18.41 | 18.60 | 18.37 | 18.55 | 3,182,116 | +0.14(+0.78%) |
Oct 13, 2005 | 18.43 | 18.52 | 18.27 | 18.41 | 5,003,628 | -0.25(-1.32%) |
Oct 12, 2005 | 18.70 | 18.78 | 18.50 | 18.65 | 3,119,112 | -0.04(-0.21%) |
Oct 11, 2005 | 18.95 | 18.99 | 18.68 | 18.69 | 4,696,449 | -0.24(-1.25%) |
Oct 10, 2005 | 19.00 | 19.06 | 18.82 | 18.93 | 2,826,214 | -0.07(-0.36%) |
Oct 07, 2005 | 18.93 | 19.06 | 18.93 | 19.00 | 2,970,423 | +0.18(+0.97%) |
Oct 06, 2005 | 18.83 | 19.00 | 18.62 | 18.81 | 3,532,697 | +0.05(+0.25%) |
Oct 05, 2005 | 18.91 | 19.06 | 18.77 | 18.77 | 4,653,607 | -0.19(-1.00%) |
Oct 04, 2005 | 19.21 | 19.37 | 18.96 | 18.96 | 3,371,967 | -0.26(-1.34%) |