Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.58 | 24.98 | 24.57 | 24.87 | 3,406,274 | +0.27(+1.12%) |
Nov 29, 2006 | 24.49 | 24.66 | 24.43 | 24.59 | 1,902,326 | +0.20(+0.83%) |
Nov 28, 2006 | 24.43 | 24.56 | 24.35 | 24.39 | 3,663,184 | -0.04(-0.16%) |
Nov 27, 2006 | 24.43 | 24.49 | 24.30 | 24.43 | 1,810,310 | -0.07(-0.27%) |
Nov 24, 2006 | 24.43 | 24.61 | 24.42 | 24.49 | 904,695 | +0.00(+0.00%) |
Nov 22, 2006 | 24.55 | 24.60 | 24.37 | 24.49 | 1,912,278 | -0.12(-0.48%) |
Nov 21, 2006 | 24.42 | 24.71 | 24.40 | 24.61 | 3,097,921 | +0.18(+0.75%) |
Nov 20, 2006 | 24.81 | 24.82 | 24.41 | 24.43 | 3,912,744 | -0.10(-0.40%) |
Nov 17, 2006 | 24.62 | 24.66 | 24.43 | 24.53 | 2,082,836 | -0.11(-0.45%) |
Nov 16, 2006 | 24.55 | 24.67 | 24.49 | 24.64 | 1,224,991 | +0.18(+0.75%) |
Nov 15, 2006 | 24.40 | 24.67 | 24.39 | 24.45 | 2,304,992 | -0.04(-0.16%) |
Nov 14, 2006 | 24.42 | 24.56 | 24.26 | 24.49 | 1,806,482 | +0.02(+0.08%) |
Nov 13, 2006 | 24.45 | 24.55 | 24.37 | 24.47 | 1,170,026 | +0.05(+0.21%) |
Nov 10, 2006 | 24.36 | 24.51 | 24.30 | 24.42 | 1,139,405 | +0.09(+0.38%) |
Nov 09, 2006 | 24.36 | 24.40 | 24.25 | 24.33 | 1,194,676 | -0.01(-0.05%) |
Nov 08, 2006 | 24.24 | 24.49 | 24.19 | 24.34 | 1,565,036 | +0.13(+0.54%) |
Nov 07, 2006 | 24.30 | 24.40 | 24.17 | 24.21 | 1,544,826 | -0.03(-0.11%) |
Nov 06, 2006 | 24.27 | 24.40 | 24.12 | 24.24 | 1,441,328 | +0.03(+0.13%) |
Nov 03, 2006 | 24.45 | 24.45 | 24.04 | 24.21 | 1,772,187 | -0.24(-0.99%) |
Nov 02, 2006 | 24.33 | 24.45 | 24.23 | 24.45 | 1,872,930 | +0.10(+0.43%) |
Nov 01, 2006 | 24.36 | 24.49 | 24.26 | 24.34 | 2,384,759 | -0.07(-0.29%) |
Oct 31, 2006 | 24.30 | 24.51 | 24.27 | 24.41 | 2,755,732 | +0.40(+1.66%) |
Oct 30, 2006 | 23.83 | 24.10 | 23.75 | 24.02 | 1,619,542 | +0.18(+0.77%) |
Oct 27, 2006 | 23.84 | 24.02 | 23.70 | 23.83 | 1,536,865 | -0.11(-0.46%) |
Oct 26, 2006 | 23.80 | 23.98 | 23.77 | 23.94 | 963,794 | +0.14(+0.58%) |
Oct 25, 2006 | 23.92 | 23.94 | 23.77 | 23.81 | 1,491,699 | -0.11(-0.46%) |
Oct 24, 2006 | 24.00 | 24.00 | 23.70 | 23.92 | 1,864,815 | -0.19(-0.79%) |
Oct 23, 2006 | 23.92 | 24.13 | 23.81 | 24.11 | 2,489,636 | +0.12(+0.52%) |
Oct 20, 2006 | 23.79 | 24.02 | 23.65 | 23.98 | 3,049,846 | +0.28(+1.19%) |
Oct 19, 2006 | 23.64 | 23.75 | 23.50 | 23.70 | 2,038,742 | +0.01(+0.03%) |
Oct 18, 2006 | 24.24 | 24.26 | 23.64 | 23.70 | 4,409,723 | -0.04(-0.17%) |
Oct 17, 2006 | 23.73 | 23.86 | 23.60 | 23.74 | 1,525,841 | +0.07(+0.30%) |
Oct 16, 2006 | 23.33 | 23.68 | 23.23 | 23.66 | 1,528,138 | +0.20(+0.86%) |
Oct 13, 2006 | 23.62 | 23.64 | 23.40 | 23.46 | 1,692,572 | -0.30(-1.26%) |
Oct 12, 2006 | 23.84 | 23.89 | 23.75 | 23.76 | 1,524,157 | -0.03(-0.11%) |
Oct 11, 2006 | 23.77 | 23.87 | 23.64 | 23.79 | 2,085,286 | -0.02(-0.08%) |
Oct 10, 2006 | 23.91 | 23.93 | 23.42 | 23.81 | 2,573,537 | -0.08(-0.36%) |
Oct 09, 2006 | 23.79 | 23.94 | 23.68 | 23.89 | 1,964,486 | +0.12(+0.52%) |
Oct 06, 2006 | 23.74 | 23.89 | 23.64 | 23.77 | 1,541,611 | -0.01(-0.03%) |
Oct 05, 2006 | 23.74 | 23.89 | 23.70 | 23.77 | 1,939,377 | +0.03(+0.14%) |
Oct 04, 2006 | 23.30 | 23.76 | 23.22 | 23.74 | 2,672,137 | +0.23(+0.97%) |
Oct 03, 2006 | 23.77 | 23.90 | 23.49 | 23.51 | 2,410,940 | -0.14(-0.61%) |
Oct 02, 2006 | 23.85 | 23.87 | 23.54 | 23.66 | 2,214,813 | -0.18(-0.77%) |
Sep 29, 2006 | 23.64 | 23.95 | 23.64 | 23.84 | 3,256,384 | +0.36(+1.53%) |
Sep 28, 2006 | 23.69 | 23.69 | 23.43 | 23.48 | 4,140,870 | -0.21(-0.88%) |
Sep 27, 2006 | 23.61 | 23.77 | 23.56 | 23.69 | 1,710,945 | +0.02(+0.08%) |
Sep 26, 2006 | 23.81 | 23.81 | 23.57 | 23.67 | 3,487,419 | -0.18(-0.77%) |
Sep 25, 2006 | 23.79 | 23.91 | 23.51 | 23.85 | 2,166,738 | +0.22(+0.91%) |
Sep 22, 2006 | 23.45 | 23.81 | 23.27 | 23.64 | 4,678,421 | +0.08(+0.36%) |
Sep 21, 2006 | 23.78 | 23.92 | 23.33 | 23.55 | 5,929,746 | -0.23(-0.96%) |
Sep 20, 2006 | 24.01 | 24.17 | 23.77 | 23.78 | 4,054,366 | -0.23(-0.95%) |
Sep 19, 2006 | 24.15 | 24.20 | 23.92 | 24.01 | 4,138,574 | -0.27(-1.13%) |
Sep 18, 2006 | 24.38 | 24.46 | 24.24 | 24.28 | 3,085,826 | -0.08(-0.32%) |
Sep 15, 2006 | 24.46 | 24.59 | 24.17 | 24.36 | 9,556,032 | -0.06(-0.24%) |
Sep 14, 2006 | 24.32 | 24.65 | 24.32 | 24.42 | 3,215,659 | +0.14(+0.56%) |
Sep 13, 2006 | 24.29 | 24.43 | 24.13 | 24.28 | 2,645,343 | +0.01(+0.03%) |
Sep 12, 2006 | 24.33 | 24.38 | 24.17 | 24.28 | 6,401,462 | -0.18(-0.75%) |
Sep 11, 2006 | 23.61 | 24.53 | 23.54 | 24.46 | 8,089,748 | +0.18(+0.73%) |
Sep 08, 2006 | 24.30 | 24.46 | 24.23 | 24.28 | 3,588,162 | -0.24(-0.96%) |
Sep 07, 2006 | 24.75 | 24.92 | 24.40 | 24.52 | 3,108,485 | -0.36(-1.44%) |
Sep 06, 2006 | 24.75 | 24.88 | 24.56 | 24.88 | 2,172,862 | +0.15(+0.61%) |
Sep 05, 2006 | 24.19 | 24.79 | 24.13 | 24.73 | 2,077,018 | +0.03(+0.11%) |
Sep 01, 2006 | 24.49 | 24.73 | 24.45 | 24.70 | 1,107,712 | +0.16(+0.67%) |
Aug 31, 2006 | 24.43 | 24.57 | 24.41 | 24.54 | 1,610,355 | +0.14(+0.56%) |
Aug 30, 2006 | 24.49 | 24.55 | 24.38 | 24.40 | 1,465,671 | -0.12(-0.48%) |
Aug 29, 2006 | 24.39 | 24.55 | 24.33 | 24.52 | 1,899,417 | +0.04(+0.16%) |
Aug 28, 2006 | 23.94 | 24.55 | 23.94 | 24.48 | 2,488,258 | +0.11(+0.46%) |
Aug 25, 2006 | 24.36 | 24.43 | 24.12 | 24.37 | 1,600,097 | +0.01(+0.03%) |
Aug 24, 2006 | 24.16 | 24.49 | 24.09 | 24.36 | 2,023,738 | +0.33(+1.39%) |
Aug 23, 2006 | 24.33 | 24.47 | 23.92 | 24.03 | 4,222,629 | -0.71(-2.85%) |
Aug 22, 2006 | 24.88 | 25.02 | 24.73 | 24.73 | 1,893,905 | -0.08(-0.32%) |
Aug 21, 2006 | 24.81 | 24.88 | 24.67 | 24.81 | 1,491,699 | +0.03(+0.11%) |
Aug 18, 2006 | 24.69 | 24.85 | 24.63 | 24.79 | 1,557,381 | +0.12(+0.48%) |
Aug 17, 2006 | 24.69 | 24.84 | 24.63 | 24.67 | 1,802,961 | -0.16(-0.63%) |
Aug 16, 2006 | 25.05 | 25.05 | 24.75 | 24.83 | 2,213,894 | -0.07(-0.26%) |
Aug 15, 2006 | 24.88 | 25.14 | 24.83 | 24.89 | 1,910,747 | +0.10(+0.40%) |
Aug 14, 2006 | 24.81 | 25.07 | 24.75 | 24.79 | 1,684,611 | -0.01(-0.05%) |
Aug 11, 2006 | 24.61 | 24.82 | 24.53 | 24.81 | 1,519,411 | +0.21(+0.85%) |
Aug 10, 2006 | 24.51 | 24.64 | 24.45 | 24.60 | 1,511,756 | +0.12(+0.51%) |
Aug 09, 2006 | 24.49 | 24.68 | 24.47 | 24.47 | 2,890,311 | +0.11(+0.46%) |
Aug 08, 2006 | 23.74 | 24.47 | 23.74 | 24.36 | 4,697,866 | +0.63(+2.64%) |
Aug 07, 2006 | 23.94 | 23.96 | 23.74 | 23.74 | 2,329,488 | -0.24(-1.01%) |
Aug 04, 2006 | 24.17 | 24.23 | 23.83 | 23.98 | 1,672,516 | -0.14(-0.60%) |
Aug 03, 2006 | 24.01 | 24.17 | 23.89 | 24.12 | 1,500,426 | +0.11(+0.46%) |
Aug 02, 2006 | 24.07 | 24.17 | 23.98 | 24.01 | 1,810,769 | -0.05(-0.22%) |
Aug 01, 2006 | 23.87 | 24.13 | 23.74 | 24.06 | 1,737,126 | +0.10(+0.44%) |
Jul 31, 2006 | 24.02 | 24.09 | 23.88 | 23.96 | 2,113,304 | -0.06(-0.24%) |
Jul 28, 2006 | 23.87 | 24.10 | 23.87 | 24.02 | 1,871,399 | +0.24(+1.02%) |
Jul 27, 2006 | 23.81 | 24.00 | 23.71 | 23.77 | 2,925,984 | +0.06(+0.25%) |
Jul 26, 2006 | 23.94 | 24.15 | 23.72 | 23.72 | 3,079,242 | -0.42(-1.73%) |
Jul 25, 2006 | 23.74 | 24.24 | 23.60 | 24.13 | 3,816,748 | +0.35(+1.48%) |
Jul 24, 2006 | 23.48 | 23.81 | 23.38 | 23.78 | 3,219,333 | +0.30(+1.28%) |
Jul 21, 2006 | 23.66 | 23.68 | 23.47 | 23.48 | 2,256,764 | -0.22(-0.91%) |
Jul 20, 2006 | 23.81 | 23.92 | 23.64 | 23.70 | 1,908,909 | -0.11(-0.47%) |
Jul 19, 2006 | 23.96 | 24.06 | 23.73 | 23.81 | 3,013,866 | -0.16(-0.65%) |
Jul 18, 2006 | 23.97 | 24.04 | 23.66 | 23.96 | 2,577,059 | +0.06(+0.25%) |
Jul 17, 2006 | 23.74 | 24.08 | 23.74 | 23.91 | 2,443,245 | +0.17(+0.72%) |
Jul 14, 2006 | 23.94 | 24.04 | 23.63 | 23.74 | 2,399,151 | -0.33(-1.38%) |
Jul 13, 2006 | 24.30 | 24.32 | 24.06 | 24.07 | 3,392,954 | -0.31(-1.29%) |
Jul 12, 2006 | 24.60 | 24.67 | 24.37 | 24.38 | 2,931,649 | -0.38(-1.53%) |
Jul 11, 2006 | 24.56 | 24.82 | 24.52 | 24.76 | 3,158,397 | +0.25(+1.01%) |
Jul 10, 2006 | 24.26 | 24.62 | 24.21 | 24.51 | 2,494,382 | +0.36(+1.49%) |
Jul 07, 2006 | 24.41 | 24.46 | 24.10 | 24.15 | 3,279,503 | -0.35(-1.41%) |
Jul 06, 2006 | 24.59 | 24.82 | 24.48 | 24.50 | 2,329,182 | -0.12(-0.50%) |
Jul 05, 2006 | 24.82 | 24.83 | 24.47 | 24.62 | 3,870,334 | -0.01(-0.05%) |
Jul 03, 2006 | 24.28 | 24.66 | 24.25 | 24.64 | 1,093,474 | +0.40(+1.64%) |
Jun 30, 2006 | 24.07 | 24.33 | 24.00 | 24.24 | 2,893,067 | +0.18(+0.76%) |
Jun 29, 2006 | 24.13 | 24.21 | 23.94 | 24.06 | 4,264,426 | +0.03(+0.11%) |
Jun 28, 2006 | 24.23 | 24.32 | 24.00 | 24.03 | 4,126,172 | -0.14(-0.59%) |
Jun 27, 2006 | 24.42 | 24.42 | 23.77 | 24.17 | 4,720,525 | +0.33(+1.40%) |
Jun 26, 2006 | 23.66 | 23.84 | 23.49 | 23.84 | 2,818,964 | +0.25(+1.05%) |
Jun 23, 2006 | 23.46 | 23.69 | 23.38 | 23.59 | 1,582,643 | +0.07(+0.31%) |
Jun 22, 2006 | 23.59 | 23.66 | 23.48 | 23.52 | 2,858,924 | -0.09(-0.36%) |
Jun 21, 2006 | 23.45 | 23.70 | 23.38 | 23.60 | 2,290,753 | +0.18(+0.78%) |
Jun 20, 2006 | 23.13 | 23.55 | 23.13 | 23.42 | 2,952,165 | +0.24(+1.01%) |
Jun 19, 2006 | 23.20 | 23.44 | 23.10 | 23.19 | 3,347,482 | +0.18(+0.77%) |
Jun 16, 2006 | 23.09 | 23.35 | 23.01 | 23.01 | 2,595,125 | -0.16(-0.70%) |
Jun 15, 2006 | 22.96 | 23.19 | 22.95 | 23.17 | 2,445,389 | +0.27(+1.20%) |
Jun 14, 2006 | 22.76 | 22.93 | 22.66 | 22.90 | 2,485,502 | +0.10(+0.43%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.77 | 22.80 | 2,466,976 | -0.01(-0.03%) |
Jun 12, 2006 | 23.02 | 23.18 | 22.81 | 22.81 | 1,932,181 | -0.19(-0.82%) |
Jun 09, 2006 | 22.89 | 23.10 | 22.81 | 23.00 | 2,831,366 | +0.08(+0.34%) |
Jun 08, 2006 | 23.25 | 23.30 | 22.58 | 22.92 | 5,981,496 | -0.40(-1.71%) |
Jun 07, 2006 | 23.59 | 23.81 | 23.30 | 23.32 | 3,722,282 | -0.27(-1.16%) |
Jun 06, 2006 | 23.58 | 23.75 | 23.40 | 23.59 | 2,517,807 | +0.05(+0.22%) |
Jun 05, 2006 | 23.50 | 23.77 | 23.43 | 23.54 | 3,497,065 | +0.06(+0.25%) |
Jun 02, 2006 | 23.28 | 23.53 | 23.09 | 23.48 | 2,517,960 | +0.21(+0.90%) |
Jun 01, 2006 | 23.02 | 23.35 | 22.96 | 23.27 | 2,895,516 | +0.29(+1.25%) |
May 31, 2006 | 22.70 | 23.00 | 22.67 | 22.98 | 2,797,836 | +0.33(+1.47%) |
May 30, 2006 | 22.91 | 22.96 | 22.63 | 22.65 | 2,275,595 | -0.27(-1.20%) |
May 26, 2006 | 22.83 | 22.96 | 22.66 | 22.93 | 2,226,296 | +0.12(+0.54%) |
May 25, 2006 | 22.55 | 22.86 | 22.51 | 22.80 | 3,724,885 | +0.24(+1.04%) |
May 24, 2006 | 21.95 | 22.80 | 21.90 | 22.57 | 4,429,626 | +0.50(+2.25%) |
May 23, 2006 | 21.91 | 22.23 | 21.88 | 22.07 | 5,123,191 | +0.03(+0.12%) |
May 22, 2006 | 21.59 | 22.09 | 20.98 | 22.04 | 6,633,416 | +0.72(+3.37%) |
May 19, 2006 | 21.42 | 21.46 | 21.25 | 21.33 | 1,919,627 | -0.06(-0.27%) |
May 18, 2006 | 21.38 | 21.54 | 21.34 | 21.38 | 1,531,506 | -0.01(-0.03%) |
May 17, 2006 | 21.42 | 21.55 | 21.33 | 21.39 | 1,628,881 | -0.09(-0.43%) |
May 16, 2006 | 21.39 | 21.55 | 21.31 | 21.48 | 2,386,596 | +0.13(+0.61%) |
May 15, 2006 | 21.29 | 21.40 | 21.27 | 21.35 | 1,960,812 | +0.06(+0.28%) |
May 12, 2006 | 21.39 | 21.50 | 21.23 | 21.29 | 1,943,664 | -0.10(-0.49%) |
May 11, 2006 | 21.44 | 21.50 | 21.30 | 21.40 | 1,068,977 | -0.08(-0.40%) |
May 10, 2006 | 21.29 | 21.50 | 21.29 | 21.48 | 1,543,755 | +0.01(+0.06%) |
May 09, 2006 | 21.50 | 21.52 | 21.39 | 21.47 | 1,106,641 | -0.03(-0.12%) |
May 08, 2006 | 21.40 | 21.53 | 21.40 | 21.50 | 1,516,502 | +0.05(+0.24%) |
May 05, 2006 | 21.27 | 21.49 | 21.21 | 21.44 | 1,302,768 | +0.20(+0.95%) |
May 04, 2006 | 21.19 | 21.27 | 21.14 | 21.24 | 940,216 | +0.04(+0.18%) |
May 03, 2006 | 21.36 | 21.36 | 21.14 | 21.20 | 1,058,719 | -0.12(-0.58%) |
May 02, 2006 | 21.31 | 21.46 | 21.16 | 21.33 | 1,795,918 | +0.08(+0.37%) |
May 01, 2006 | 21.03 | 21.33 | 20.99 | 21.25 | 1,323,590 | +0.25(+1.21%) |
Apr 28, 2006 | 21.05 | 21.11 | 20.95 | 20.99 | 1,009,725 | -0.03(-0.16%) |
Apr 27, 2006 | 20.90 | 21.08 | 20.86 | 21.02 | 1,623,522 | +0.03(+0.12%) |
Apr 26, 2006 | 20.35 | 21.02 | 20.35 | 21.00 | 1,485,575 | +0.05(+0.22%) |
Apr 25, 2006 | 20.92 | 21.05 | 20.84 | 20.95 | 1,443,471 | +0.02(+0.09%) |
Apr 24, 2006 | 21.03 | 21.09 | 20.93 | 20.93 | 1,726,562 | -0.16(-0.77%) |
Apr 21, 2006 | 21.13 | 21.16 | 20.98 | 21.10 | 1,117,511 | +0.05(+0.22%) |
Apr 20, 2006 | 21.14 | 21.23 | 21.02 | 21.05 | 1,078,163 | -0.09(-0.40%) |
Apr 19, 2006 | 20.89 | 21.17 | 20.88 | 21.14 | 1,016,768 | +0.18(+0.87%) |
Apr 18, 2006 | 20.97 | 21.01 | 20.78 | 20.95 | 935,163 | +0.01(+0.03%) |
Apr 17, 2006 | 20.87 | 21.03 | 20.84 | 20.95 | 641,815 | +0.03(+0.16%) |
Apr 13, 2006 | 21.03 | 21.16 | 20.89 | 20.91 | 874,074 | -0.12(-0.56%) |
Apr 12, 2006 | 20.86 | 21.11 | 20.82 | 21.03 | 1,597,801 | +0.23(+1.10%) |
Apr 11, 2006 | 20.76 | 20.91 | 20.63 | 20.80 | 1,336,910 | +0.04(+0.19%) |
Apr 10, 2006 | 20.71 | 20.80 | 20.61 | 20.76 | 880,658 | +0.04(+0.19%) |
Apr 07, 2006 | 21.00 | 21.10 | 20.69 | 20.72 | 1,166,811 | -0.36(-1.70%) |
Apr 06, 2006 | 21.01 | 21.10 | 20.89 | 21.08 | 1,362,172 | -0.04(-0.19%) |
Apr 05, 2006 | 21.23 | 21.29 | 21.09 | 21.12 | 1,576,366 | -0.06(-0.28%) |
Apr 04, 2006 | 21.21 | 21.32 | 21.15 | 21.18 | 1,252,396 | -0.14(-0.67%) |
Apr 03, 2006 | 21.31 | 21.38 | 21.25 | 21.33 | 944,809 | +0.16(+0.77%) |
Mar 31, 2006 | 21.16 | 21.23 | 21.05 | 21.16 | 1,465,212 | +0.05(+0.22%) |
Mar 30, 2006 | 21.21 | 21.28 | 21.06 | 21.12 | 931,642 | -0.14(-0.68%) |
Mar 29, 2006 | 20.90 | 21.34 | 20.82 | 21.26 | 1,480,063 | +0.35(+1.69%) |
Mar 28, 2006 | 20.96 | 21.06 | 20.87 | 20.91 | 715,305 | -0.10(-0.50%) |
Mar 27, 2006 | 21.22 | 21.27 | 20.91 | 21.01 | 971,143 | -0.27(-1.26%) |
Mar 24, 2006 | 21.04 | 21.33 | 20.85 | 21.28 | 5,846,304 | +0.24(+1.15%) |
Mar 23, 2006 | 21.09 | 21.09 | 20.89 | 21.04 | 2,024,810 | -0.05(-0.25%) |
Mar 22, 2006 | 20.87 | 21.10 | 20.80 | 21.09 | 2,075,334 | +0.25(+1.22%) |
Mar 21, 2006 | 20.97 | 20.97 | 20.84 | 20.84 | 901,633 | -0.10(-0.50%) |
Mar 20, 2006 | 21.06 | 21.09 | 20.91 | 20.94 | 990,740 | -0.16(-0.74%) |
Mar 17, 2006 | 21.03 | 21.13 | 20.95 | 21.10 | 1,216,876 | +0.14(+0.65%) |
Mar 16, 2006 | 20.84 | 20.98 | 20.82 | 20.96 | 2,017,920 | +0.09(+0.44%) |
Mar 15, 2006 | 21.03 | 21.08 | 20.75 | 20.87 | 1,348,546 | -0.14(-0.65%) |
Mar 14, 2006 | 20.69 | 21.03 | 20.58 | 21.01 | 1,667,770 | +0.31(+1.48%) |
Mar 13, 2006 | 20.90 | 20.90 | 20.69 | 20.70 | 1,931,875 | -0.20(-0.97%) |
Mar 10, 2006 | 20.77 | 20.91 | 20.74 | 20.90 | 1,279,496 | +0.13(+0.63%) |
Mar 09, 2006 | 20.54 | 20.78 | 20.54 | 20.77 | 1,287,151 | +0.23(+1.11%) |
Mar 08, 2006 | 20.38 | 20.64 | 20.34 | 20.54 | 1,823,324 | +0.16(+0.77%) |
Mar 07, 2006 | 20.24 | 20.41 | 20.14 | 20.38 | 1,203,403 | +0.15(+0.74%) |
Mar 06, 2006 | 20.21 | 20.28 | 20.08 | 20.23 | 1,085,665 | -0.01(-0.03%) |
Mar 03, 2006 | 20.23 | 20.30 | 20.15 | 20.24 | 1,464,753 | -0.03(-0.13%) |
Mar 02, 2006 | 20.21 | 20.29 | 20.10 | 20.27 | 1,810,769 | -0.01(-0.03%) |
Mar 01, 2006 | 20.34 | 20.34 | 20.18 | 20.27 | 1,176,303 | -0.06(-0.29%) |
Feb 28, 2006 | 20.27 | 20.35 | 20.08 | 20.33 | 2,192,153 | +0.06(+0.29%) |
Feb 27, 2006 | 20.25 | 20.42 | 20.17 | 20.27 | 1,559,831 | -0.07(-0.35%) |
Feb 24, 2006 | 20.29 | 20.35 | 20.18 | 20.35 | 1,564,424 | +0.10(+0.48%) |
Feb 23, 2006 | 20.35 | 20.35 | 20.19 | 20.25 | 1,984,390 | +0.03(+0.13%) |
Feb 22, 2006 | 19.86 | 20.24 | 19.86 | 20.22 | 2,291,518 | +0.36(+1.81%) |
Feb 21, 2006 | 20.01 | 20.09 | 19.78 | 19.86 | 1,895,130 | -0.16(-0.78%) |
Feb 17, 2006 | 19.92 | 20.26 | 19.80 | 20.02 | 3,458,942 | +0.10(+0.49%) |
Feb 16, 2006 | 19.57 | 19.92 | 19.50 | 19.92 | 2,028,944 | +0.40(+2.04%) |
Feb 15, 2006 | 19.54 | 19.60 | 19.27 | 19.52 | 1,564,883 | -0.03(-0.17%) |
Feb 14, 2006 | 19.25 | 19.57 | 19.25 | 19.56 | 1,527,066 | +0.32(+1.66%) |
Feb 13, 2006 | 19.12 | 19.31 | 19.05 | 19.24 | 1,340,125 | +0.12(+0.65%) |
Feb 10, 2006 | 18.93 | 19.17 | 18.93 | 19.11 | 1,208,302 | +0.10(+0.55%) |
Feb 09, 2006 | 19.05 | 19.09 | 18.86 | 19.01 | 2,368,224 | -0.03(-0.17%) |
Feb 08, 2006 | 19.14 | 19.14 | 18.99 | 19.04 | 1,765,297 | -0.07(-0.34%) |
Feb 07, 2006 | 19.29 | 19.37 | 19.09 | 19.10 | 1,992,198 | -0.23(-1.18%) |
Feb 06, 2006 | 19.33 | 19.43 | 19.31 | 19.33 | 920,465 | -0.07(-0.37%) |
Feb 03, 2006 | 19.39 | 19.50 | 19.32 | 19.41 | 1,254,846 | -0.08(-0.44%) |
Feb 02, 2006 | 19.54 | 19.66 | 19.44 | 19.49 | 1,235,861 | -0.13(-0.67%) |
Feb 01, 2006 | 19.50 | 19.65 | 19.46 | 19.62 | 2,293,509 | +0.07(+0.37%) |
Jan 31, 2006 | 19.59 | 19.65 | 19.48 | 19.55 | 1,804,339 | -0.07(-0.37%) |
Jan 30, 2006 | 19.57 | 19.63 | 19.40 | 19.62 | 1,327,724 | +0.03(+0.13%) |
Jan 27, 2006 | 19.57 | 19.64 | 19.53 | 19.59 | 2,841,011 | -0.01(-0.07%) |
Jan 26, 2006 | 19.65 | 19.75 | 19.52 | 19.61 | 1,439,184 | -0.02(-0.10%) |
Jan 25, 2006 | 19.72 | 19.75 | 19.51 | 19.63 | 983,544 | -0.10(-0.50%) |
Jan 24, 2006 | 19.76 | 19.84 | 19.68 | 19.73 | 1,330,020 | -0.05(-0.26%) |
Jan 23, 2006 | 19.86 | 19.88 | 19.65 | 19.78 | 1,386,363 | -0.08(-0.39%) |
Jan 20, 2006 | 19.86 | 19.91 | 19.79 | 19.86 | 2,742,565 | +0.00(+0.00%) |
Jan 19, 2006 | 19.82 | 19.87 | 19.77 | 19.86 | 965,784 | +0.07(+0.33%) |
Jan 18, 2006 | 19.78 | 19.87 | 19.71 | 19.79 | 818,038 | -0.04(-0.20%) |
Jan 17, 2006 | 19.74 | 19.86 | 19.68 | 19.83 | 959,813 | -0.05(-0.23%) |
Jan 13, 2006 | 20.38 | 20.38 | 19.79 | 19.88 | 1,351,455 | +0.08(+0.43%) |
Jan 12, 2006 | 19.54 | 19.83 | 19.54 | 19.79 | 1,220,397 | +0.15(+0.76%) |
Jan 11, 2006 | 19.92 | 19.92 | 19.57 | 19.64 | 1,454,801 | -0.25(-1.25%) |
Jan 10, 2006 | 19.84 | 19.92 | 19.80 | 19.89 | 1,195,288 | +0.02(+0.10%) |
Jan 09, 2006 | 19.76 | 19.89 | 19.75 | 19.87 | 1,433,672 | +0.08(+0.40%) |
Jan 06, 2006 | 19.73 | 19.84 | 19.72 | 19.79 | 1,939,071 | +0.12(+0.60%) |
Jan 05, 2006 | 19.54 | 19.67 | 19.50 | 19.67 | 2,626,971 | +0.16(+0.80%) |
Jan 04, 2006 | 19.56 | 19.63 | 19.50 | 19.52 | 835,645 | -0.08(-0.40%) |
Jan 03, 2006 | 19.53 | 19.62 | 19.39 | 19.59 | 1,385,444 | +0.15(+0.77%) |
Dec 30, 2005 | 19.58 | 19.66 | 19.42 | 19.44 | 1,039,121 | -0.20(-1.00%) |
Dec 29, 2005 | 19.67 | 19.73 | 19.62 | 19.64 | 1,030,394 | +0.01(+0.07%) |
Dec 28, 2005 | 19.69 | 19.73 | 19.63 | 19.63 | 941,134 | -0.12(-0.63%) |
Dec 27, 2005 | 19.80 | 19.89 | 19.69 | 19.75 | 1,091,177 | -0.07(-0.36%) |
Dec 23, 2005 | 19.82 | 19.84 | 19.67 | 19.82 | 912,810 | +0.05(+0.26%) |
Dec 22, 2005 | 19.77 | 19.85 | 19.74 | 19.77 | 826,459 | -0.01(-0.03%) |
Dec 21, 2005 | 19.77 | 19.86 | 19.73 | 19.78 | 811,608 | +0.01(+0.07%) |
Dec 20, 2005 | 19.78 | 19.86 | 19.71 | 19.76 | 863,510 | -0.05(-0.23%) |
Dec 19, 2005 | 19.79 | 19.86 | 19.71 | 19.81 | 1,220,551 | +0.01(+0.07%) |
Dec 16, 2005 | 19.86 | 19.93 | 19.76 | 19.80 | 1,297,103 | +0.01(+0.07%) |
Dec 15, 2005 | 19.78 | 19.81 | 19.68 | 19.78 | 1,533,344 | +0.02(+0.10%) |
Dec 14, 2005 | 19.64 | 19.83 | 19.57 | 19.76 | 1,724,878 | +0.12(+0.63%) |
Dec 13, 2005 | 19.59 | 19.74 | 19.50 | 19.64 | 1,174,466 | +0.02(+0.10%) |
Dec 12, 2005 | 19.56 | 19.65 | 19.44 | 19.62 | 1,330,174 | +0.12(+0.60%) |
Dec 09, 2005 | 19.37 | 19.55 | 19.37 | 19.50 | 949,555 | +0.13(+0.67%) |
Dec 08, 2005 | 19.42 | 19.52 | 19.30 | 19.37 | 1,087,349 | -0.11(-0.57%) |
Dec 07, 2005 | 19.56 | 19.66 | 19.42 | 19.48 | 1,284,395 | -0.18(-0.93%) |
Dec 06, 2005 | 19.86 | 19.95 | 19.54 | 19.67 | 1,394,478 | -0.23(-1.15%) |
Dec 05, 2005 | 19.82 | 19.92 | 19.77 | 19.89 | 1,324,968 | +0.01(+0.03%) |
Dec 02, 2005 | 19.84 | 19.93 | 19.23 | 19.89 | 1,022,739 | -0.02(-0.10%) |