Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.47 | 22.47 | 22.07 | 22.19 | 7,555,502 | -0.03(-0.13%) |
Aug 30, 2006 | 22.42 | 22.42 | 22.10 | 22.22 | 4,510,181 | -0.04(-0.18%) |
Aug 29, 2006 | 22.38 | 22.38 | 21.95 | 22.26 | 6,383,967 | +0.05(+0.20%) |
Aug 28, 2006 | 21.62 | 22.27 | 21.62 | 22.22 | 5,386,979 | +0.40(+1.84%) |
Aug 25, 2006 | 21.80 | 21.99 | 21.56 | 21.81 | 4,658,785 | +0.07(+0.34%) |
Aug 24, 2006 | 21.83 | 21.83 | 21.25 | 21.74 | 9,080,369 | +0.01(+0.03%) |
Aug 23, 2006 | 22.49 | 22.51 | 21.64 | 21.73 | 11,070,284 | -0.83(-3.67%) |
Aug 22, 2006 | 22.62 | 22.79 | 22.38 | 22.56 | 6,799,422 | -0.21(-0.92%) |
Aug 21, 2006 | 22.70 | 22.82 | 22.60 | 22.77 | 4,569,481 | -0.18(-0.77%) |
Aug 18, 2006 | 22.92 | 22.98 | 22.62 | 22.95 | 3,714,391 | +0.11(+0.47%) |
Aug 17, 2006 | 22.96 | 23.32 | 22.74 | 22.84 | 5,898,268 | -0.32(-1.39%) |
Aug 16, 2006 | 22.99 | 23.16 | 22.78 | 23.16 | 10,171,425 | +0.56(+2.46%) |
Aug 15, 2006 | 22.31 | 22.83 | 22.26 | 22.61 | 4,422,995 | +0.52(+2.36%) |
Aug 14, 2006 | 22.49 | 22.56 | 22.02 | 22.09 | 4,125,081 | -0.29(-1.32%) |
Aug 11, 2006 | 22.69 | 22.69 | 22.34 | 22.38 | 2,983,020 | -0.29(-1.30%) |
Aug 10, 2006 | 22.35 | 22.75 | 22.23 | 22.68 | 8,347,938 | +0.21(+0.93%) |
Aug 09, 2006 | 22.96 | 23.06 | 22.38 | 22.47 | 6,550,573 | -0.20(-0.87%) |
Aug 08, 2006 | 22.81 | 22.98 | 22.59 | 22.66 | 4,287,805 | -0.06(-0.25%) |
Aug 07, 2006 | 22.69 | 22.83 | 22.55 | 22.72 | 5,768,019 | -0.14(-0.62%) |
Aug 04, 2006 | 22.93 | 23.20 | 22.61 | 22.86 | 8,401,591 | +0.36(+1.61%) |
Aug 03, 2006 | 22.21 | 22.72 | 22.09 | 22.50 | 4,183,499 | +0.12(+0.53%) |
Aug 02, 2006 | 22.28 | 22.61 | 22.22 | 22.38 | 4,418,230 | +0.32(+1.44%) |
Aug 01, 2006 | 22.02 | 22.10 | 21.77 | 22.06 | 7,975,193 | -0.30(-1.34%) |
Jul 31, 2006 | 22.47 | 22.47 | 22.23 | 22.36 | 4,582,189 | -0.12(-0.53%) |
Jul 28, 2006 | 22.15 | 22.65 | 22.09 | 22.48 | 6,706,942 | +0.29(+1.33%) |
Jul 27, 2006 | 22.21 | 22.43 | 21.95 | 22.19 | 5,015,293 | +0.27(+1.24%) |
Jul 26, 2006 | 21.68 | 22.15 | 21.62 | 21.92 | 5,116,951 | -0.02(-0.08%) |
Jul 25, 2006 | 21.67 | 21.98 | 21.48 | 21.93 | 5,938,155 | +0.22(+0.99%) |
Jul 24, 2006 | 21.29 | 21.77 | 21.21 | 21.72 | 5,890,679 | +0.69(+3.26%) |
Jul 21, 2006 | 21.42 | 21.45 | 20.85 | 21.03 | 5,723,191 | -0.22(-1.01%) |
Jul 20, 2006 | 21.93 | 22.06 | 21.25 | 21.25 | 6,871,253 | -0.54(-2.50%) |
Jul 19, 2006 | 20.77 | 21.93 | 20.77 | 21.79 | 11,993,146 | +0.94(+4.51%) |
Jul 18, 2006 | 20.89 | 21.01 | 20.33 | 20.85 | 8,160,683 | +0.31(+1.49%) |
Jul 17, 2006 | 20.80 | 21.08 | 20.51 | 20.55 | 4,700,966 | -0.50(-2.40%) |
Jul 14, 2006 | 21.05 | 21.12 | 20.62 | 21.05 | 9,367,164 | +0.22(+1.06%) |
Jul 13, 2006 | 21.23 | 21.40 | 20.77 | 20.83 | 10,492,812 | -0.80(-3.72%) |
Jul 12, 2006 | 21.96 | 22.17 | 21.57 | 21.63 | 6,422,441 | -0.49(-2.23%) |
Jul 11, 2006 | 21.64 | 22.13 | 21.39 | 22.13 | 7,143,400 | +0.23(+1.06%) |
Jul 10, 2006 | 22.00 | 22.15 | 21.58 | 21.89 | 4,313,925 | +0.03(+0.13%) |
Jul 07, 2006 | 22.13 | 22.21 | 21.64 | 21.87 | 7,598,389 | -0.33(-1.51%) |
Jul 06, 2006 | 22.07 | 22.33 | 22.03 | 22.20 | 6,316,018 | +0.40(+1.85%) |
Jul 05, 2006 | 22.04 | 22.18 | 21.59 | 21.80 | 10,580,880 | -0.78(-3.46%) |
Jul 03, 2006 | 22.37 | 22.71 | 22.27 | 22.58 | 6,731,650 | +0.41(+1.87%) |
Jun 30, 2006 | 22.38 | 22.40 | 21.91 | 22.17 | 10,998,806 | +0.29(+1.35%) |
Jun 29, 2006 | 20.74 | 21.92 | 20.68 | 21.87 | 12,585,797 | +1.44(+7.07%) |
Jun 28, 2006 | 20.17 | 20.48 | 19.99 | 20.43 | 7,172,167 | +0.49(+2.47%) |
Jun 27, 2006 | 20.39 | 20.65 | 19.86 | 19.93 | 8,667,914 | -0.32(-1.59%) |
Jun 26, 2006 | 20.36 | 20.49 | 20.19 | 20.26 | 5,388,568 | +0.07(+0.34%) |
Jun 23, 2006 | 19.70 | 20.38 | 19.59 | 20.19 | 5,984,395 | +0.01(+0.06%) |
Jun 22, 2006 | 20.23 | 20.28 | 19.85 | 20.18 | 6,544,395 | -0.05(-0.22%) |
Jun 21, 2006 | 19.29 | 20.32 | 19.26 | 20.22 | 10,598,529 | +0.82(+4.20%) |
Jun 20, 2006 | 19.43 | 19.81 | 19.29 | 19.41 | 5,541,937 | +0.18(+0.94%) |
Jun 19, 2006 | 19.82 | 20.10 | 19.20 | 19.23 | 6,194,594 | -0.69(-3.47%) |
Jun 16, 2006 | 19.69 | 20.11 | 19.25 | 19.92 | 7,867,535 | -0.11(-0.57%) |
Jun 15, 2006 | 18.92 | 20.29 | 18.84 | 20.03 | 14,412,107 | +1.53(+8.27%) |
Jun 14, 2006 | 18.34 | 18.86 | 17.98 | 18.50 | 14,584,008 | +0.41(+2.29%) |
Jun 13, 2006 | 18.36 | 18.92 | 17.85 | 18.09 | 10,977,804 | -0.70(-3.71%) |
Jun 12, 2006 | 19.94 | 20.03 | 18.73 | 18.78 | 9,216,266 | -1.13(-5.69%) |
Jun 09, 2006 | 20.40 | 20.60 | 19.91 | 19.92 | 8,488,071 | -0.27(-1.32%) |
Jun 08, 2006 | 19.58 | 20.18 | 19.17 | 20.18 | 15,938,209 | +0.01(+0.03%) |
Jun 07, 2006 | 20.75 | 21.17 | 20.18 | 20.18 | 14,140,490 | -0.87(-4.15%) |
Jun 06, 2006 | 20.91 | 21.08 | 20.31 | 21.05 | 14,068,659 | -0.11(-0.51%) |
Jun 05, 2006 | 21.83 | 21.93 | 21.06 | 21.16 | 8,912,881 | -0.61(-2.79%) |
Jun 02, 2006 | 22.41 | 22.51 | 21.42 | 21.76 | 15,379,798 | -0.05(-0.23%) |
Jun 01, 2006 | 20.85 | 21.81 | 20.23 | 21.81 | 13,612,611 | +0.88(+4.20%) |
May 31, 2006 | 21.30 | 21.51 | 20.60 | 20.94 | 12,804,291 | +0.20(+0.96%) |
May 30, 2006 | 21.55 | 21.55 | 20.57 | 20.74 | 11,698,939 | -1.45(-6.54%) |
May 26, 2006 | 22.15 | 22.55 | 21.67 | 22.19 | 21,946,608 | +0.83(+3.87%) |
May 25, 2006 | 20.39 | 21.36 | 20.18 | 21.36 | 13,301,461 | +1.33(+6.65%) |
May 24, 2006 | 20.40 | 20.68 | 19.09 | 20.03 | 23,682,556 | -0.56(-2.70%) |
May 23, 2006 | 21.64 | 22.01 | 20.53 | 20.58 | 17,971,894 | -0.38(-1.81%) |
May 22, 2006 | 20.96 | 21.21 | 20.25 | 20.96 | 22,927,182 | -1.39(-6.21%) |
May 19, 2006 | 23.38 | 23.38 | 21.82 | 22.35 | 12,803,408 | +0.17(+0.77%) |
May 18, 2006 | 22.80 | 23.06 | 22.16 | 22.18 | 11,679,349 | -0.46(-2.03%) |
May 17, 2006 | 23.42 | 23.65 | 22.34 | 22.64 | 15,762,779 | -1.27(-5.31%) |
May 16, 2006 | 24.44 | 24.46 | 23.51 | 23.91 | 7,271,707 | +0.37(+1.56%) |
May 15, 2006 | 23.68 | 24.16 | 23.14 | 23.54 | 15,290,847 | -1.05(-4.26%) |
May 12, 2006 | 24.61 | 25.16 | 24.17 | 24.59 | 10,168,954 | -0.82(-3.21%) |
May 11, 2006 | 26.40 | 26.40 | 25.32 | 25.41 | 8,346,174 | -1.00(-3.78%) |
May 10, 2006 | 26.57 | 26.57 | 26.20 | 26.40 | 5,008,763 | -0.22(-0.81%) |
May 09, 2006 | 26.16 | 26.63 | 26.15 | 26.62 | 4,440,644 | +0.29(+1.10%) |
May 08, 2006 | 26.30 | 26.38 | 26.00 | 26.33 | 3,207,867 | +0.01(+0.04%) |
May 05, 2006 | 26.11 | 26.40 | 25.98 | 26.32 | 4,572,658 | +0.58(+2.25%) |
May 04, 2006 | 25.89 | 25.94 | 25.64 | 25.74 | 3,815,166 | +0.06(+0.22%) |
May 03, 2006 | 25.71 | 25.77 | 25.39 | 25.68 | 5,627,534 | -0.04(-0.15%) |
May 02, 2006 | 25.13 | 27.62 | 24.99 | 25.72 | 6,117,468 | +0.37(+1.45%) |
May 01, 2006 | 25.16 | 25.67 | 25.13 | 25.36 | 4,625,075 | +0.28(+1.13%) |
Apr 28, 2006 | 24.61 | 25.08 | 24.59 | 25.07 | 2,766,644 | +0.57(+2.31%) |
Apr 27, 2006 | 24.38 | 24.84 | 24.15 | 24.51 | 8,354,469 | -0.38(-1.53%) |
Apr 26, 2006 | 24.52 | 24.98 | 24.48 | 24.89 | 5,105,479 | +0.43(+1.76%) |
Apr 25, 2006 | 24.68 | 24.76 | 24.33 | 24.45 | 4,050,250 | -0.21(-0.85%) |
Apr 24, 2006 | 24.86 | 24.89 | 24.53 | 24.66 | 4,065,781 | -0.46(-1.85%) |
Apr 21, 2006 | 24.70 | 25.41 | 24.69 | 25.13 | 4,300,159 | +0.53(+2.14%) |
Apr 20, 2006 | 24.79 | 25.02 | 24.28 | 24.60 | 5,212,608 | -0.19(-0.75%) |
Apr 19, 2006 | 24.59 | 24.85 | 24.40 | 24.79 | 8,122,915 | +0.43(+1.74%) |
Apr 18, 2006 | 23.83 | 24.60 | 23.73 | 24.36 | 9,387,107 | +0.96(+4.12%) |
Apr 17, 2006 | 23.28 | 23.62 | 23.25 | 23.40 | 6,043,872 | +0.37(+1.60%) |
Apr 13, 2006 | 23.12 | 23.17 | 22.78 | 23.03 | 3,157,921 | -0.09(-0.37%) |
Apr 12, 2006 | 23.21 | 23.24 | 22.92 | 23.12 | 4,512,122 | +0.05(+0.22%) |
Apr 11, 2006 | 23.59 | 23.60 | 22.95 | 23.07 | 5,919,271 | -0.15(-0.66%) |
Apr 10, 2006 | 23.37 | 23.49 | 23.07 | 23.22 | 3,252,695 | -0.28(-1.18%) |
Apr 07, 2006 | 23.91 | 23.97 | 23.26 | 23.50 | 5,293,970 | -0.53(-2.19%) |
Apr 06, 2006 | 23.91 | 24.08 | 23.60 | 24.02 | 6,065,757 | +0.25(+1.07%) |
Apr 05, 2006 | 23.74 | 23.88 | 23.43 | 23.77 | 6,522,864 | +0.23(+0.99%) |
Apr 04, 2006 | 23.71 | 23.86 | 23.29 | 23.54 | 4,635,488 | +0.01(+0.02%) |
Apr 03, 2006 | 22.96 | 23.64 | 22.96 | 23.53 | 11,268,482 | +0.90(+3.96%) |
Mar 31, 2006 | 22.78 | 22.85 | 22.40 | 22.64 | 7,786,703 | +0.06(+0.28%) |
Mar 30, 2006 | 22.49 | 23.15 | 22.26 | 22.57 | 7,371,247 | +0.33(+1.50%) |
Mar 29, 2006 | 21.71 | 22.27 | 21.71 | 22.24 | 8,081,087 | +0.79(+3.70%) |
Mar 28, 2006 | 21.53 | 22.26 | 21.45 | 21.45 | 13,225,923 | -1.05(-4.66%) |
Mar 27, 2006 | 22.53 | 22.79 | 22.25 | 22.49 | 7,037,506 | -0.35(-1.54%) |
Mar 24, 2006 | 22.75 | 22.99 | 22.63 | 22.85 | 4,289,393 | +0.22(+0.95%) |
Mar 23, 2006 | 23.12 | 23.17 | 22.41 | 22.63 | 5,835,438 | -0.28(-1.24%) |
Mar 22, 2006 | 22.52 | 22.94 | 22.52 | 22.91 | 2,676,282 | +0.41(+1.84%) |
Mar 21, 2006 | 23.21 | 23.21 | 22.48 | 22.50 | 6,718,943 | -0.82(-3.50%) |
Mar 20, 2006 | 23.48 | 23.64 | 23.08 | 23.32 | 3,247,577 | -0.13(-0.56%) |
Mar 17, 2006 | 23.58 | 23.65 | 23.23 | 23.45 | 5,031,707 | -0.21(-0.89%) |
Mar 16, 2006 | 23.84 | 23.94 | 23.44 | 23.66 | 6,856,428 | -0.02(-0.10%) |
Mar 15, 2006 | 23.32 | 23.71 | 23.20 | 23.68 | 7,604,390 | +0.56(+2.43%) |
Mar 14, 2006 | 22.39 | 23.13 | 22.29 | 23.12 | 6,245,423 | +0.71(+3.16%) |
Mar 13, 2006 | 22.51 | 22.78 | 22.24 | 22.41 | 6,039,107 | +0.03(+0.13%) |
Mar 10, 2006 | 21.84 | 22.56 | 19.37 | 22.38 | 7,243,999 | +0.60(+2.76%) |
Mar 09, 2006 | 22.66 | 22.81 | 21.68 | 21.78 | 7,417,311 | -0.57(-2.56%) |
Mar 08, 2006 | 22.25 | 22.49 | 21.55 | 22.35 | 13,801,808 | -0.33(-1.45%) |
Mar 07, 2006 | 22.96 | 22.99 | 22.24 | 22.68 | 10,832,024 | -0.86(-3.64%) |
Mar 06, 2006 | 24.31 | 24.41 | 23.38 | 23.54 | 5,724,250 | -0.80(-3.31%) |
Mar 03, 2006 | 24.06 | 24.47 | 24.01 | 24.34 | 4,330,515 | -0.10(-0.42%) |
Mar 02, 2006 | 24.34 | 24.47 | 24.12 | 24.44 | 3,768,044 | +0.14(+0.56%) |
Mar 01, 2006 | 23.58 | 24.48 | 23.55 | 24.31 | 4,207,502 | +0.96(+4.10%) |
Feb 28, 2006 | 23.70 | 23.80 | 23.23 | 23.35 | 4,192,500 | -0.35(-1.48%) |
Feb 27, 2006 | 24.02 | 24.05 | 23.66 | 23.70 | 3,852,053 | -0.21(-0.88%) |
Feb 24, 2006 | 23.79 | 24.01 | 23.74 | 23.91 | 2,542,326 | +0.16(+0.67%) |
Feb 23, 2006 | 23.75 | 23.79 | 23.41 | 23.75 | 4,850,099 | +0.14(+0.60%) |
Feb 22, 2006 | 23.56 | 23.87 | 23.46 | 23.61 | 3,213,868 | +0.16(+0.68%) |
Feb 21, 2006 | 24.21 | 24.25 | 23.36 | 23.45 | 5,235,728 | -0.40(-1.69%) |
Feb 17, 2006 | 24.36 | 24.36 | 23.71 | 23.85 | 4,197,795 | -0.06(-0.24%) |
Feb 16, 2006 | 23.34 | 23.94 | 22.92 | 23.91 | 8,160,507 | +1.08(+4.71%) |
Feb 15, 2006 | 22.53 | 22.98 | 22.44 | 22.83 | 7,184,875 | +0.36(+1.61%) |
Feb 14, 2006 | 21.93 | 22.51 | 21.87 | 22.47 | 5,017,058 | +0.50(+2.27%) |
Feb 13, 2006 | 22.31 | 22.49 | 21.83 | 21.97 | 4,715,791 | -0.41(-1.82%) |
Feb 10, 2006 | 23.02 | 23.02 | 22.22 | 22.38 | 5,067,710 | -0.04(-0.18%) |
Feb 09, 2006 | 22.32 | 22.69 | 22.28 | 22.42 | 6,715,060 | +0.04(+0.18%) |
Feb 08, 2006 | 22.61 | 22.61 | 21.90 | 22.38 | 6,259,189 | +0.25(+1.13%) |
Feb 07, 2006 | 22.75 | 22.78 | 22.02 | 22.13 | 4,480,531 | -0.93(-4.05%) |
Feb 06, 2006 | 22.69 | 23.07 | 22.69 | 23.07 | 3,609,380 | +0.62(+2.75%) |
Feb 03, 2006 | 21.96 | 22.75 | 21.76 | 22.45 | 9,917,634 | -0.13(-0.58%) |
Feb 02, 2006 | 23.36 | 23.36 | 22.36 | 22.58 | 7,696,517 | -0.57(-2.47%) |
Feb 01, 2006 | 23.42 | 23.42 | 23.08 | 23.15 | 5,224,786 | -0.27(-1.16%) |
Jan 31, 2006 | 23.12 | 23.51 | 22.89 | 23.42 | 4,338,634 | +0.25(+1.10%) |
Jan 30, 2006 | 22.90 | 23.22 | 22.66 | 23.17 | 3,470,307 | +0.29(+1.26%) |
Jan 27, 2006 | 23.26 | 23.46 | 22.72 | 22.88 | 7,855,357 | -0.18(-0.79%) |
Jan 26, 2006 | 22.45 | 23.19 | 22.43 | 23.06 | 6,001,162 | +0.82(+3.69%) |
Jan 25, 2006 | 22.69 | 22.72 | 22.04 | 22.24 | 4,416,289 | -0.20(-0.88%) |
Jan 24, 2006 | 22.34 | 22.49 | 22.24 | 22.44 | 5,474,518 | +0.62(+2.83%) |
Jan 23, 2006 | 21.62 | 21.82 | 21.34 | 21.82 | 4,658,608 | +0.49(+2.31%) |
Jan 20, 2006 | 21.92 | 21.93 | 21.26 | 21.33 | 5,638,476 | -0.39(-1.77%) |
Jan 19, 2006 | 21.09 | 21.75 | 21.04 | 21.71 | 6,143,588 | +1.00(+4.84%) |
Jan 18, 2006 | 20.52 | 20.78 | 20.47 | 20.71 | 3,488,485 | -0.30(-1.43%) |
Jan 17, 2006 | 21.50 | 21.64 | 20.77 | 21.01 | 5,022,706 | -0.35(-1.64%) |
Jan 13, 2006 | 21.25 | 21.38 | 21.14 | 21.36 | 3,404,653 | +0.09(+0.43%) |
Jan 12, 2006 | 21.59 | 21.81 | 21.13 | 21.27 | 3,661,797 | +0.09(+0.43%) |
Jan 11, 2006 | 21.07 | 21.25 | 20.96 | 21.18 | 2,810,413 | +0.25(+1.19%) |
Jan 10, 2006 | 20.64 | 20.96 | 20.55 | 20.93 | 3,863,877 | -0.26(-1.23%) |
Jan 09, 2006 | 20.98 | 21.22 | 20.83 | 21.19 | 3,917,883 | +0.42(+2.02%) |
Jan 06, 2006 | 20.64 | 20.85 | 20.58 | 20.77 | 4,783,563 | +0.43(+2.12%) |
Jan 05, 2006 | 20.39 | 20.39 | 20.21 | 20.34 | 4,175,381 | +0.09(+0.42%) |
Jan 04, 2006 | 19.94 | 20.34 | 19.89 | 20.26 | 5,574,764 | +0.52(+2.64%) |
Jan 03, 2006 | 19.24 | 19.80 | 19.18 | 19.73 | 2,592,096 | +0.83(+4.37%) |
Dec 30, 2005 | 18.86 | 18.92 | 18.70 | 18.91 | 930,451 | -0.06(-0.33%) |
Dec 29, 2005 | 18.73 | 18.98 | 18.66 | 18.97 | 903,624 | +0.27(+1.45%) |
Dec 28, 2005 | 18.52 | 18.73 | 18.51 | 18.70 | 1,313,785 | +0.03(+0.15%) |
Dec 27, 2005 | 18.74 | 18.78 | 18.53 | 18.67 | 1,671,352 | -0.32(-1.70%) |
Dec 23, 2005 | 18.93 | 19.06 | 18.81 | 18.99 | 1,111,705 | -0.19(-1.00%) |
Dec 22, 2005 | 19.38 | 19.38 | 19.17 | 19.19 | 1,448,093 | -0.19(-0.99%) |
Dec 21, 2005 | 19.17 | 19.49 | 19.07 | 19.38 | 2,910,306 | +0.58(+3.11%) |
Dec 20, 2005 | 18.55 | 18.81 | 18.55 | 18.79 | 1,386,322 | +0.33(+1.78%) |
Dec 19, 2005 | 19.00 | 18.82 | 18.27 | 18.47 | 5,455,281 | -0.53(-2.80%) |
Dec 16, 2005 | 18.98 | 19.24 | 18.91 | 19.00 | 2,216,704 | -0.24(-1.27%) |
Dec 15, 2005 | 19.57 | 19.36 | 19.06 | 19.24 | 2,830,533 | -0.33(-1.68%) |
Dec 14, 2005 | 19.63 | 19.67 | 19.39 | 19.57 | 1,723,593 | -0.10(-0.52%) |
Dec 13, 2005 | 19.42 | 19.70 | 19.33 | 19.67 | 3,439,774 | +0.23(+1.17%) |
Dec 12, 2005 | 19.58 | 19.63 | 19.29 | 19.45 | 1,830,016 | -0.05(-0.23%) |
Dec 09, 2005 | 19.33 | 19.50 | 19.26 | 19.49 | 2,360,013 | +0.07(+0.38%) |
Dec 08, 2005 | 19.80 | 19.81 | 19.33 | 19.42 | 3,674,681 | -0.32(-1.61%) |
Dec 07, 2005 | 20.53 | 20.53 | 19.72 | 19.73 | 3,951,240 | -0.67(-3.30%) |
Dec 06, 2005 | 20.14 | 20.43 | 20.11 | 20.41 | 2,048,686 | +0.35(+1.75%) |
Dec 05, 2005 | 20.06 | 20.08 | 19.89 | 20.06 | 1,561,752 | +0.03(+0.14%) |
Dec 02, 2005 | 19.92 | 20.07 | 19.83 | 20.03 | 2,737,523 | +0.25(+1.29%) |
Dec 01, 2005 | 19.43 | 19.77 | 19.38 | 19.77 | 3,639,030 | +0.62(+3.25%) |
Nov 30, 2005 | 19.07 | 19.29 | 19.02 | 19.15 | 1,391,970 | -0.12(-0.62%) |
Nov 29, 2005 | 19.16 | 19.43 | 19.16 | 19.27 | 1,531,573 | +0.20(+1.04%) |
Nov 28, 2005 | 19.61 | 19.62 | 19.01 | 19.07 | 2,358,072 | -0.22(-1.15%) |
Nov 25, 2005 | 19.19 | 19.32 | 19.12 | 19.29 | 1,511,982 | +0.16(+0.83%) |
Nov 23, 2005 | 19.26 | 19.26 | 18.90 | 19.13 | 2,556,799 | +0.27(+1.41%) |
Nov 22, 2005 | 18.29 | 18.89 | 18.14 | 18.87 | 3,334,586 | +0.12(+0.63%) |
Nov 21, 2005 | 19.18 | 19.26 | 18.65 | 18.75 | 1,074,466 | +0.12(+0.64%) |
Nov 18, 2005 | 18.71 | 18.78 | 18.47 | 18.63 | 2,452,670 | -0.28(-1.50%) |
Nov 17, 2005 | 18.69 | 18.99 | 18.69 | 18.91 | 1,618,758 | +0.43(+2.33%) |
Nov 16, 2005 | 18.22 | 18.52 | 18.17 | 18.48 | 1,189,007 | +0.37(+2.03%) |
Nov 15, 2005 | 18.14 | 18.47 | 18.07 | 18.11 | 1,897,611 | -0.06(-0.31%) |
Nov 14, 2005 | 18.21 | 18.31 | 17.84 | 18.17 | 3,616,440 | -0.40(-2.14%) |
Nov 11, 2005 | 18.45 | 18.67 | 18.40 | 18.57 | 1,651,938 | +0.01(+0.06%) |
Nov 10, 2005 | 18.56 | 18.70 | 17.87 | 18.56 | 3,675,034 | -0.09(-0.46%) |
Nov 09, 2005 | 18.79 | 18.84 | 18.55 | 18.64 | 2,095,632 | -0.10(-0.51%) |
Nov 08, 2005 | 18.47 | 18.75 | 18.33 | 18.74 | 1,871,138 | +0.22(+1.19%) |
Nov 07, 2005 | 18.60 | 18.70 | 18.40 | 18.52 | 2,706,991 | +0.11(+0.62%) |
Nov 04, 2005 | 18.67 | 18.67 | 18.07 | 18.40 | 2,310,596 | -0.18(-0.98%) |
Nov 03, 2005 | 18.59 | 18.84 | 18.52 | 18.58 | 4,762,561 | +0.15(+0.80%) |
Nov 02, 2005 | 18.37 | 18.53 | 18.24 | 18.44 | 2,245,825 | +0.12(+0.68%) |
Nov 01, 2005 | 18.13 | 18.38 | 18.02 | 18.31 | 2,483,379 | +0.42(+2.34%) |
Oct 31, 2005 | 17.30 | 17.96 | 17.30 | 17.89 | 2,695,696 | +0.62(+3.61%) |
Oct 28, 2005 | 17.01 | 17.34 | 16.97 | 17.27 | 2,026,448 | +0.43(+2.56%) |
Oct 27, 2005 | 17.28 | 17.30 | 16.72 | 16.84 | 2,417,902 | -0.50(-2.88%) |
Oct 26, 2005 | 17.09 | 17.51 | 17.03 | 17.34 | 1,586,814 | +0.06(+0.33%) |
Oct 25, 2005 | 17.55 | 17.65 | 17.15 | 17.28 | 2,188,289 | -0.17(-0.97%) |
Oct 24, 2005 | 17.12 | 17.45 | 17.01 | 17.45 | 4,025,542 | +0.54(+3.22%) |
Oct 21, 2005 | 16.71 | 16.97 | 16.44 | 16.91 | 2,664,280 | +0.46(+2.83%) |
Oct 20, 2005 | 17.37 | 17.45 | 16.32 | 16.44 | 4,084,489 | -0.92(-5.32%) |
Oct 19, 2005 | 17.28 | 17.39 | 16.57 | 17.37 | 4,827,509 | +0.24(+1.39%) |
Oct 18, 2005 | 17.84 | 17.85 | 17.02 | 17.13 | 1,705,238 | -0.50(-2.86%) |
Oct 17, 2005 | 17.56 | 17.77 | 17.50 | 17.63 | 2,151,932 | +0.31(+1.80%) |
Oct 14, 2005 | 17.37 | 17.45 | 16.77 | 17.32 | 3,880,114 | +0.01(+0.07%) |
Oct 13, 2005 | 17.00 | 17.34 | 16.75 | 17.31 | 4,937,108 | +0.02(+0.10%) |
Oct 12, 2005 | 17.98 | 18.02 | 17.16 | 17.29 | 4,421,583 | -0.63(-3.54%) |
Oct 11, 2005 | 17.94 | 18.13 | 17.80 | 17.93 | 4,483,355 | +0.22(+1.25%) |
Oct 10, 2005 | 17.80 | 17.99 | 17.34 | 17.71 | 2,756,408 | +0.14(+0.81%) |
Oct 07, 2005 | 17.12 | 17.77 | 17.12 | 17.56 | 5,109,538 | +0.76(+4.55%) |
Oct 06, 2005 | 17.25 | 17.42 | 16.57 | 16.80 | 6,087,288 | -0.88(-5.00%) |
Oct 05, 2005 | 18.24 | 18.27 | 17.28 | 17.68 | 4,210,855 | -0.79(-4.26%) |
Oct 04, 2005 | 19.03 | 19.12 | 18.47 | 18.47 | 3,140,448 | -0.63(-3.32%) |
Oct 03, 2005 | 18.90 | 19.18 | 18.90 | 19.11 | 1,807,955 | +0.23(+1.20%) |
Sep 30, 2005 | 18.93 | 18.97 | 18.75 | 18.88 | 1,642,937 | -0.07(-0.39%) |
Sep 29, 2005 | 18.92 | 19.04 | 18.61 | 18.95 | 2,895,834 | +0.11(+0.57%) |
Sep 28, 2005 | 18.51 | 18.98 | 18.51 | 18.85 | 3,633,206 | +0.49(+2.65%) |
Sep 27, 2005 | 18.42 | 18.56 | 18.20 | 18.36 | 3,702,743 | -0.23(-1.22%) |
Sep 26, 2005 | 18.40 | 18.62 | 18.24 | 18.58 | 2,554,151 | +0.11(+0.61%) |
Sep 23, 2005 | 18.47 | 18.49 | 18.22 | 18.47 | 2,109,045 | +0.26(+1.43%) |
Sep 22, 2005 | 18.33 | 18.33 | 17.93 | 18.21 | 2,466,260 | -0.12(-0.65%) |
Sep 21, 2005 | 17.79 | 18.41 | 17.75 | 18.33 | 2,389,663 | +0.75(+4.29%) |
Sep 20, 2005 | 17.75 | 17.81 | 17.56 | 17.58 | 1,700,649 | -0.03(-0.16%) |
Sep 19, 2005 | 17.43 | 17.69 | 17.40 | 17.60 | 1,534,926 | +0.12(+0.71%) |
Sep 16, 2005 | 17.34 | 17.48 | 17.25 | 17.48 | 1,846,429 | +0.30(+1.75%) |
Sep 15, 2005 | 17.05 | 17.26 | 17.05 | 17.18 | 188,137 | +0.37(+2.22%) |
Sep 14, 2005 | 16.76 | 16.81 | 16.66 | 16.81 | 1,658,468 | +0.16(+0.95%) |
Sep 13, 2005 | 16.95 | 16.97 | 16.62 | 16.65 | 1,493,804 | -0.31(-1.84%) |
Sep 12, 2005 | 17.03 | 17.09 | 16.86 | 16.96 | 2,294,183 | -0.08(-0.47%) |
Sep 09, 2005 | 16.70 | 17.09 | 16.16 | 17.04 | 891,270 | +0.36(+2.18%) |
Sep 08, 2005 | 16.62 | 16.74 | 16.59 | 16.68 | 1,076,407 | +0.06(+0.38%) |
Sep 07, 2005 | 16.60 | 16.71 | 16.54 | 16.61 | 1,656,351 | -0.05(-0.27%) |
Sep 06, 2005 | 16.49 | 16.66 | 16.35 | 16.66 | 2,405,194 | +0.37(+2.26%) |
Sep 02, 2005 | 16.15 | 16.32 | 16.10 | 16.29 | 3,295,053 | +0.31(+1.95%) |