Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.04 | 21.11 | 20.97 | 21.00 | 1,069,771 | -0.05(-0.22%) |
Sep 28, 2006 | 21.02 | 21.06 | 20.88 | 21.04 | 879,177 | +0.06(+0.27%) |
Sep 27, 2006 | 21.02 | 21.11 | 20.94 | 20.99 | 1,064,207 | -0.06(-0.26%) |
Sep 26, 2006 | 21.13 | 21.16 | 20.96 | 21.04 | 583,962 | -0.01(-0.04%) |
Sep 25, 2006 | 20.71 | 21.24 | 20.71 | 21.05 | 1,134,713 | +0.66(+3.23%) |
Sep 22, 2006 | 20.33 | 20.44 | 20.25 | 20.39 | 808,262 | -0.04(-0.18%) |
Sep 21, 2006 | 20.80 | 20.80 | 20.27 | 20.43 | 453,418 | -0.28(-1.35%) |
Sep 20, 2006 | 20.66 | 20.85 | 20.50 | 20.71 | 519,705 | +0.09(+0.45%) |
Sep 19, 2006 | 20.52 | 20.66 | 20.24 | 20.61 | 700,304 | +0.08(+0.41%) |
Sep 18, 2006 | 20.60 | 20.69 | 20.40 | 20.53 | 1,128,432 | -0.06(-0.27%) |
Sep 15, 2006 | 20.65 | 20.88 | 20.43 | 20.59 | 999,977 | +0.18(+0.86%) |
Sep 14, 2006 | 20.57 | 20.79 | 20.28 | 20.41 | 913,148 | -0.32(-1.57%) |
Sep 13, 2006 | 20.35 | 20.81 | 20.19 | 20.74 | 1,082,684 | +0.45(+2.24%) |
Sep 12, 2006 | 20.20 | 20.37 | 20.17 | 20.28 | 1,427,905 | +0.04(+0.18%) |
Sep 11, 2006 | 20.19 | 20.34 | 20.12 | 20.24 | 1,076,772 | +0.00(+0.00%) |
Sep 08, 2006 | 20.06 | 20.24 | 20.01 | 20.24 | 577,914 | +0.17(+0.83%) |
Sep 07, 2006 | 20.10 | 20.32 | 20.04 | 20.08 | 702,363 | -0.13(-0.64%) |
Sep 06, 2006 | 20.24 | 20.43 | 20.16 | 20.21 | 594,023 | -0.21(-1.05%) |
Sep 05, 2006 | 20.33 | 20.55 | 20.24 | 20.42 | 355,976 | +0.05(+0.23%) |
Sep 01, 2006 | 20.39 | 20.45 | 20.22 | 20.37 | 317,042 | +0.01(+0.05%) |
Aug 31, 2006 | 20.48 | 20.53 | 20.30 | 20.36 | 611,386 | -0.06(-0.27%) |
Aug 30, 2006 | 20.39 | 20.61 | 20.32 | 20.42 | 381,780 | +0.01(+0.05%) |
Aug 29, 2006 | 20.13 | 20.45 | 20.09 | 20.41 | 779,088 | +0.31(+1.52%) |
Aug 28, 2006 | 20.05 | 20.38 | 19.92 | 20.10 | 363,806 | +0.11(+0.56%) |
Aug 25, 2006 | 19.96 | 20.20 | 19.90 | 19.99 | 292,792 | -0.07(-0.32%) |
Aug 24, 2006 | 20.00 | 20.13 | 19.96 | 20.06 | 490,583 | +0.05(+0.23%) |
Aug 23, 2006 | 20.06 | 20.29 | 19.83 | 20.01 | 476,634 | -0.07(-0.37%) |
Aug 22, 2006 | 20.07 | 20.22 | 19.92 | 20.09 | 279,072 | +0.02(+0.09%) |
Aug 21, 2006 | 20.10 | 20.24 | 19.95 | 20.07 | 565,461 | -0.20(-1.01%) |
Aug 18, 2006 | 20.21 | 20.35 | 19.78 | 20.27 | 739,075 | +0.00(+0.00%) |
Aug 17, 2006 | 20.22 | 20.37 | 20.00 | 20.27 | 559,931 | -0.07(-0.37%) |
Aug 16, 2006 | 20.33 | 20.39 | 19.94 | 20.35 | 802,619 | +0.11(+0.55%) |
Aug 15, 2006 | 20.31 | 20.39 | 19.83 | 20.23 | 1,133,914 | +0.11(+0.55%) |
Aug 14, 2006 | 20.05 | 21.04 | 19.98 | 20.12 | 2,256,025 | +1.80(+9.83%) |
Aug 11, 2006 | 18.39 | 18.48 | 18.15 | 18.32 | 277,870 | -0.13(-0.70%) |
Aug 10, 2006 | 17.71 | 18.55 | 17.62 | 18.45 | 562,287 | +0.68(+3.81%) |
Aug 09, 2006 | 18.32 | 18.61 | 17.73 | 17.77 | 735,337 | -0.38(-2.10%) |
Aug 08, 2006 | 18.45 | 18.61 | 18.09 | 18.15 | 403,799 | -0.23(-1.26%) |
Aug 07, 2006 | 18.44 | 18.45 | 18.15 | 18.39 | 316,069 | -0.20(-1.05%) |
Aug 04, 2006 | 18.60 | 19.03 | 18.32 | 18.58 | 454,296 | +0.15(+0.81%) |
Aug 03, 2006 | 18.00 | 18.58 | 17.93 | 18.43 | 436,142 | +0.22(+1.22%) |
Aug 02, 2006 | 17.84 | 18.33 | 17.80 | 18.21 | 460,880 | +0.39(+2.19%) |
Aug 01, 2006 | 18.27 | 18.27 | 17.75 | 17.82 | 304,468 | -0.45(-2.49%) |
Jul 31, 2006 | 18.16 | 18.34 | 17.88 | 18.27 | 401,819 | +0.17(+0.92%) |
Jul 28, 2006 | 17.96 | 18.14 | 17.75 | 18.11 | 430,980 | +0.19(+1.04%) |
Jul 27, 2006 | 18.44 | 18.61 | 17.71 | 17.92 | 536,845 | -0.38(-2.08%) |
Jul 26, 2006 | 18.74 | 18.74 | 18.12 | 18.30 | 695,016 | -0.59(-3.10%) |
Jul 25, 2006 | 18.55 | 19.00 | 18.48 | 18.89 | 759,858 | +0.38(+2.06%) |
Jul 24, 2006 | 17.88 | 18.57 | 17.92 | 18.51 | 1,006,426 | +0.62(+3.48%) |
Jul 21, 2006 | 17.63 | 18.02 | 17.27 | 17.88 | 832,483 | +0.17(+0.94%) |
Jul 20, 2006 | 18.39 | 18.57 | 17.53 | 17.72 | 1,204,576 | -0.60(-3.29%) |
Jul 19, 2006 | 17.93 | 18.51 | 17.79 | 18.32 | 616,069 | +0.39(+2.18%) |
Jul 18, 2006 | 17.92 | 18.14 | 17.56 | 17.93 | 724,952 | +0.09(+0.52%) |
Jul 17, 2006 | 17.75 | 18.05 | 17.62 | 17.84 | 557,236 | +0.09(+0.52%) |
Jul 14, 2006 | 17.81 | 18.08 | 17.27 | 17.75 | 966,605 | -0.05(-0.26%) |
Jul 13, 2006 | 18.10 | 18.10 | 17.72 | 17.79 | 867,301 | -0.34(-1.89%) |
Jul 12, 2006 | 18.68 | 18.84 | 18.07 | 18.14 | 627,977 | -0.61(-3.27%) |
Jul 11, 2006 | 18.80 | 18.95 | 18.20 | 18.75 | 1,012,067 | -0.16(-0.84%) |
Jul 10, 2006 | 18.95 | 19.30 | 18.79 | 18.91 | 570,056 | -0.07(-0.39%) |
Jul 07, 2006 | 19.28 | 19.44 | 18.89 | 18.98 | 629,757 | -0.37(-1.92%) |
Jul 06, 2006 | 19.41 | 19.45 | 18.84 | 19.35 | 1,185,162 | -0.10(-0.52%) |
Jul 05, 2006 | 19.55 | 19.70 | 19.29 | 19.45 | 791,381 | -0.29(-1.46%) |
Jul 03, 2006 | 19.30 | 19.83 | 19.30 | 19.74 | 543,882 | +0.44(+2.26%) |
Jun 30, 2006 | 20.01 | 20.34 | 19.31 | 19.31 | 7,153,278 | -0.73(-3.66%) |
Jun 29, 2006 | 19.63 | 20.07 | 19.50 | 20.04 | 461,134 | +0.47(+2.42%) |
Jun 28, 2006 | 19.83 | 19.95 | 19.39 | 19.57 | 528,904 | -0.31(-1.54%) |
Jun 27, 2006 | 20.04 | 20.17 | 19.81 | 19.87 | 571,483 | -0.11(-0.56%) |
Jun 26, 2006 | 20.04 | 20.42 | 19.83 | 19.98 | 954,254 | -0.11(-0.55%) |
Jun 23, 2006 | 20.00 | 20.23 | 19.71 | 20.09 | 671,359 | +0.15(+0.74%) |
Jun 22, 2006 | 19.77 | 20.13 | 19.74 | 19.95 | 970,706 | +0.22(+1.13%) |
Jun 21, 2006 | 19.73 | 19.94 | 18.78 | 19.72 | 2,001,679 | -0.21(-1.07%) |
Jun 20, 2006 | 19.77 | 20.21 | 19.61 | 19.94 | 673,653 | +0.22(+1.13%) |
Jun 19, 2006 | 19.60 | 19.96 | 19.50 | 19.71 | 633,967 | +0.06(+0.28%) |
Jun 16, 2006 | 19.81 | 19.93 | 19.57 | 19.66 | 417,018 | -0.11(-0.56%) |
Jun 15, 2006 | 19.45 | 19.93 | 19.45 | 19.77 | 593,205 | +0.29(+1.48%) |
Jun 14, 2006 | 19.51 | 19.64 | 19.48 | 19.48 | 421,879 | -0.07(-0.33%) |
Jun 13, 2006 | 19.81 | 20.03 | 19.51 | 19.55 | 1,042,816 | -0.30(-1.50%) |
Jun 12, 2006 | 20.57 | 20.58 | 19.84 | 19.84 | 519,638 | -0.67(-3.26%) |
Jun 09, 2006 | 20.45 | 20.89 | 20.37 | 20.51 | 547,075 | -0.03(-0.14%) |
Jun 08, 2006 | 20.63 | 20.70 | 20.17 | 20.54 | 841,379 | -0.12(-0.58%) |
Jun 07, 2006 | 20.66 | 20.86 | 20.59 | 20.66 | 924,766 | +0.02(+0.09%) |
Jun 06, 2006 | 20.52 | 20.64 | 20.36 | 20.64 | 849,291 | +0.11(+0.54%) |
Jun 05, 2006 | 20.47 | 20.74 | 20.32 | 20.53 | 642,847 | -0.10(-0.49%) |
Jun 02, 2006 | 20.87 | 20.90 | 20.50 | 20.63 | 545,161 | -0.18(-0.85%) |
Jun 01, 2006 | 20.21 | 20.87 | 20.09 | 20.81 | 838,208 | +0.53(+2.61%) |
May 31, 2006 | 19.79 | 20.29 | 19.79 | 20.28 | 639,180 | +0.46(+2.30%) |
May 30, 2006 | 20.06 | 20.06 | 19.51 | 19.83 | 467,347 | -0.29(-1.43%) |
May 26, 2006 | 19.98 | 20.17 | 19.83 | 20.11 | 338,282 | +0.26(+1.31%) |
May 25, 2006 | 19.90 | 20.04 | 19.76 | 19.85 | 311,826 | +0.04(+0.19%) |
May 24, 2006 | 19.88 | 19.88 | 19.34 | 19.82 | 565,551 | -0.04(-0.19%) |
May 23, 2006 | 20.02 | 20.33 | 19.83 | 19.85 | 390,185 | -0.19(-0.93%) |
May 22, 2006 | 20.14 | 20.24 | 19.93 | 20.04 | 578,412 | -0.17(-0.83%) |
May 19, 2006 | 20.31 | 20.40 | 20.21 | 20.21 | 531,923 | -0.07(-0.37%) |
May 18, 2006 | 20.22 | 20.38 | 20.12 | 20.28 | 355,418 | +0.16(+0.78%) |
May 17, 2006 | 20.09 | 20.21 | 19.89 | 20.12 | 447,740 | -0.03(-0.14%) |
May 16, 2006 | 20.15 | 20.21 | 19.94 | 20.15 | 341,488 | +0.04(+0.18%) |
May 15, 2006 | 19.62 | 20.15 | 19.50 | 20.11 | 714,283 | +0.43(+2.17%) |
May 12, 2006 | 19.74 | 19.79 | 19.54 | 19.69 | 229,600 | -0.15(-0.75%) |
May 11, 2006 | 20.21 | 20.30 | 19.73 | 19.83 | 339,890 | -0.49(-2.42%) |
May 10, 2006 | 20.35 | 20.50 | 20.24 | 20.33 | 411,664 | +0.04(+0.18%) |
May 09, 2006 | 20.43 | 20.43 | 20.22 | 20.29 | 269,210 | -0.05(-0.23%) |
May 08, 2006 | 20.05 | 20.51 | 20.05 | 20.34 | 402,620 | +0.22(+1.11%) |
May 05, 2006 | 20.33 | 20.33 | 19.81 | 20.11 | 672,641 | -0.06(-0.28%) |
May 04, 2006 | 20.08 | 20.35 | 19.98 | 20.17 | 631,108 | +0.16(+0.79%) |
May 03, 2006 | 19.51 | 20.11 | 19.50 | 20.01 | 801,576 | -0.21(-1.06%) |
May 02, 2006 | 20.91 | 20.94 | 20.19 | 20.22 | 581,426 | -0.62(-2.98%) |
May 01, 2006 | 21.33 | 21.44 | 20.66 | 20.85 | 436,910 | -0.15(-0.69%) |
Apr 28, 2006 | 20.77 | 21.10 | 20.65 | 20.99 | 286,674 | +0.17(+0.83%) |
Apr 27, 2006 | 20.63 | 20.87 | 20.45 | 20.82 | 332,121 | +0.14(+0.69%) |
Apr 26, 2006 | 21.04 | 21.05 | 20.63 | 20.68 | 382,126 | -0.29(-1.39%) |
Apr 25, 2006 | 20.81 | 20.99 | 20.66 | 20.97 | 300,224 | +0.14(+0.65%) |
Apr 24, 2006 | 20.81 | 21.04 | 20.70 | 20.83 | 284,958 | -0.03(-0.15%) |
Apr 21, 2006 | 21.29 | 21.34 | 20.84 | 20.86 | 458,079 | -0.43(-2.03%) |
Apr 20, 2006 | 21.20 | 21.32 | 21.07 | 21.30 | 162,466 | +0.11(+0.50%) |
Apr 19, 2006 | 20.88 | 21.28 | 20.84 | 21.19 | 278,419 | +0.25(+1.21%) |
Apr 18, 2006 | 21.27 | 21.27 | 20.79 | 20.94 | 558,485 | -0.37(-1.74%) |
Apr 17, 2006 | 21.58 | 21.62 | 21.26 | 21.31 | 213,690 | -0.32(-1.49%) |
Apr 13, 2006 | 21.48 | 21.65 | 21.38 | 21.63 | 179,252 | +0.22(+1.04%) |
Apr 12, 2006 | 21.42 | 21.51 | 21.28 | 21.41 | 199,075 | -0.01(-0.06%) |
Apr 11, 2006 | 21.14 | 21.45 | 21.14 | 21.42 | 314,982 | +0.28(+1.32%) |
Apr 10, 2006 | 21.59 | 21.65 | 21.12 | 21.14 | 324,923 | -0.30(-1.39%) |
Apr 07, 2006 | 21.75 | 21.95 | 21.43 | 21.44 | 536,930 | +0.01(+0.03%) |
Apr 06, 2006 | 21.41 | 21.43 | 21.27 | 21.43 | 248,087 | +0.05(+0.23%) |
Apr 05, 2006 | 21.60 | 21.73 | 21.31 | 21.38 | 263,661 | -0.25(-1.14%) |
Apr 04, 2006 | 21.56 | 21.70 | 21.45 | 21.63 | 418,456 | -0.11(-0.48%) |
Apr 03, 2006 | 21.76 | 21.82 | 21.50 | 21.73 | 325,296 | -0.01(-0.06%) |
Mar 31, 2006 | 21.75 | 21.96 | 21.70 | 21.75 | 341,536 | -0.01(-0.06%) |
Mar 30, 2006 | 21.46 | 21.83 | 21.46 | 21.76 | 390,425 | +0.25(+1.15%) |
Mar 29, 2006 | 21.29 | 21.52 | 21.26 | 21.51 | 215,724 | +0.19(+0.90%) |
Mar 28, 2006 | 21.48 | 21.57 | 21.27 | 21.32 | 248,175 | -0.20(-0.95%) |
Mar 27, 2006 | 21.05 | 21.57 | 21.03 | 21.52 | 312,447 | +0.32(+1.52%) |
Mar 24, 2006 | 21.67 | 21.67 | 20.95 | 21.20 | 551,365 | -0.62(-2.84%) |
Mar 23, 2006 | 21.46 | 21.88 | 21.06 | 21.82 | 577,334 | +0.43(+2.00%) |
Mar 22, 2006 | 21.13 | 21.40 | 21.02 | 21.39 | 616,318 | +0.37(+1.77%) |
Mar 21, 2006 | 21.11 | 21.66 | 20.61 | 21.02 | 1,002,631 | +0.27(+1.28%) |
Mar 20, 2006 | 20.52 | 20.86 | 20.48 | 20.76 | 465,880 | +0.23(+1.12%) |
Mar 17, 2006 | 20.03 | 20.53 | 19.98 | 20.53 | 416,446 | +0.41(+2.06%) |
Mar 16, 2006 | 19.67 | 20.37 | 19.66 | 20.11 | 371,487 | +0.34(+1.72%) |
Mar 15, 2006 | 19.67 | 19.83 | 19.54 | 19.77 | 247,563 | +0.12(+0.60%) |
Mar 14, 2006 | 19.54 | 19.66 | 19.47 | 19.65 | 195,418 | -0.01(-0.03%) |
Mar 13, 2006 | 19.56 | 19.91 | 19.55 | 19.66 | 222,806 | +0.09(+0.44%) |
Mar 10, 2006 | 19.48 | 19.72 | 19.48 | 19.57 | 207,758 | +0.06(+0.32%) |
Mar 09, 2006 | 19.44 | 19.62 | 19.32 | 19.51 | 323,191 | +0.10(+0.51%) |
Mar 08, 2006 | 19.43 | 19.47 | 19.24 | 19.41 | 210,147 | +0.01(+0.03%) |
Mar 07, 2006 | 19.42 | 19.62 | 19.31 | 19.41 | 179,689 | -0.06(-0.32%) |
Mar 06, 2006 | 19.30 | 19.52 | 19.15 | 19.47 | 413,900 | +0.04(+0.22%) |
Mar 03, 2006 | 19.50 | 19.65 | 19.33 | 19.43 | 126,806 | -0.08(-0.41%) |
Mar 02, 2006 | 19.58 | 19.71 | 19.34 | 19.51 | 227,367 | -0.19(-0.97%) |
Mar 01, 2006 | 19.52 | 19.74 | 19.39 | 19.70 | 226,775 | +0.13(+0.66%) |
Feb 28, 2006 | 19.53 | 19.57 | 19.31 | 19.57 | 800,791 | +0.04(+0.19%) |
Feb 27, 2006 | 19.43 | 19.69 | 19.43 | 19.53 | 307,175 | +0.10(+0.51%) |
Feb 24, 2006 | 19.64 | 19.64 | 19.30 | 19.43 | 300,085 | -0.17(-0.85%) |
Feb 23, 2006 | 19.81 | 19.83 | 19.53 | 19.60 | 261,404 | -0.24(-1.19%) |
Feb 22, 2006 | 19.62 | 19.90 | 19.62 | 19.83 | 211,137 | +0.19(+0.95%) |
Feb 21, 2006 | 19.81 | 19.93 | 19.43 | 19.65 | 414,877 | -0.24(-1.21%) |
Feb 17, 2006 | 20.00 | 20.08 | 19.75 | 19.89 | 486,921 | -0.19(-0.92%) |
Feb 16, 2006 | 20.14 | 20.23 | 19.78 | 20.08 | 314,351 | -0.10(-0.49%) |
Feb 15, 2006 | 19.79 | 20.41 | 19.74 | 20.17 | 598,358 | +0.28(+1.43%) |
Feb 14, 2006 | 19.83 | 20.11 | 19.49 | 19.89 | 826,167 | +0.79(+4.12%) |
Feb 13, 2006 | 19.04 | 19.20 | 18.79 | 19.10 | 324,505 | +0.01(+0.03%) |
Feb 10, 2006 | 18.86 | 19.10 | 18.58 | 19.10 | 598,639 | +0.27(+1.41%) |
Feb 09, 2006 | 18.57 | 18.94 | 18.54 | 18.83 | 352,812 | +0.30(+1.60%) |
Feb 08, 2006 | 18.27 | 18.73 | 18.22 | 18.53 | 415,227 | +0.24(+1.32%) |
Feb 07, 2006 | 18.53 | 18.53 | 18.24 | 18.29 | 269,202 | -0.19(-1.00%) |
Feb 06, 2006 | 18.29 | 18.50 | 18.14 | 18.48 | 243,492 | +0.12(+0.64%) |
Feb 03, 2006 | 18.26 | 18.36 | 18.06 | 18.36 | 223,187 | +0.08(+0.44%) |
Feb 02, 2006 | 18.31 | 18.43 | 18.14 | 18.28 | 369,823 | -0.03(-0.17%) |
Feb 01, 2006 | 17.89 | 18.44 | 17.89 | 18.31 | 715,123 | +0.39(+2.18%) |
Jan 31, 2006 | 17.80 | 17.94 | 17.56 | 17.92 | 469,912 | +0.13(+0.73%) |
Jan 30, 2006 | 17.67 | 17.84 | 17.66 | 17.79 | 238,904 | +0.07(+0.38%) |
Jan 27, 2006 | 17.66 | 17.80 | 17.53 | 17.72 | 254,565 | +0.06(+0.35%) |
Jan 26, 2006 | 17.83 | 17.95 | 17.61 | 17.66 | 256,512 | -0.19(-1.04%) |
Jan 25, 2006 | 17.22 | 17.86 | 17.22 | 17.85 | 588,022 | +0.61(+3.52%) |
Jan 24, 2006 | 17.20 | 17.29 | 17.09 | 17.24 | 257,271 | +0.01(+0.04%) |
Jan 23, 2006 | 17.33 | 17.36 | 17.00 | 17.23 | 324,862 | -0.01(-0.07%) |
Jan 20, 2006 | 17.14 | 17.30 | 17.12 | 17.25 | 468,170 | +0.19(+1.09%) |
Jan 19, 2006 | 16.98 | 17.23 | 16.84 | 17.06 | 495,676 | +0.05(+0.29%) |
Jan 18, 2006 | 16.96 | 17.15 | 16.96 | 17.01 | 475,925 | -0.07(-0.40%) |
Jan 17, 2006 | 17.15 | 17.16 | 16.95 | 17.08 | 526,976 | -0.10(-0.58%) |
Jan 13, 2006 | 17.33 | 17.39 | 17.14 | 17.18 | 362,858 | -0.22(-1.25%) |
Jan 12, 2006 | 17.31 | 17.41 | 17.28 | 17.40 | 304,874 | +0.06(+0.36%) |
Jan 11, 2006 | 17.33 | 17.41 | 17.31 | 17.33 | 323,242 | -0.04(-0.25%) |
Jan 10, 2006 | 17.57 | 17.57 | 17.26 | 17.38 | 480,633 | -0.20(-1.16%) |
Jan 09, 2006 | 17.58 | 17.64 | 17.41 | 17.58 | 313,013 | +0.00(+0.00%) |
Jan 06, 2006 | 17.51 | 17.66 | 17.33 | 17.58 | 636,803 | +0.28(+1.61%) |
Jan 05, 2006 | 18.06 | 18.26 | 17.18 | 17.30 | 1,401,923 | -0.85(-4.71%) |
Jan 04, 2006 | 18.19 | 18.32 | 18.14 | 18.16 | 499,725 | -0.12(-0.68%) |
Jan 03, 2006 | 18.26 | 18.40 | 18.16 | 18.28 | 391,339 | +0.02(+0.10%) |
Dec 30, 2005 | 18.54 | 18.54 | 18.19 | 18.26 | 287,121 | -0.20(-1.07%) |
Dec 29, 2005 | 18.35 | 18.55 | 18.35 | 18.46 | 247,148 | +0.04(+0.24%) |
Dec 28, 2005 | 18.31 | 18.56 | 18.26 | 18.42 | 301,859 | +0.06(+0.34%) |
Dec 27, 2005 | 18.57 | 18.72 | 18.29 | 18.35 | 255,121 | -0.24(-1.27%) |
Dec 23, 2005 | 18.49 | 18.72 | 18.49 | 18.59 | 140,557 | +0.04(+0.20%) |
Dec 22, 2005 | 18.65 | 18.79 | 18.51 | 18.55 | 239,197 | -0.07(-0.37%) |
Dec 21, 2005 | 18.47 | 18.74 | 18.45 | 18.62 | 171,571 | +0.11(+0.60%) |
Dec 20, 2005 | 18.41 | 18.56 | 18.33 | 18.51 | 218,307 | +0.05(+0.27%) |
Dec 19, 2005 | 18.63 | 18.68 | 18.42 | 18.46 | 201,163 | -0.20(-1.06%) |
Dec 16, 2005 | 18.73 | 18.81 | 18.60 | 18.66 | 366,852 | +0.03(+0.17%) |
Dec 15, 2005 | 18.55 | 18.70 | 18.53 | 18.63 | 322,021 | +0.18(+0.97%) |
Dec 14, 2005 | 18.53 | 18.54 | 18.37 | 18.45 | 292,104 | -0.03(-0.17%) |
Dec 13, 2005 | 18.18 | 18.53 | 18.18 | 18.48 | 314,144 | +0.25(+1.36%) |
Dec 12, 2005 | 18.21 | 18.29 | 18.11 | 18.23 | 176,382 | +0.12(+0.68%) |
Dec 09, 2005 | 18.01 | 18.32 | 18.01 | 18.11 | 407,289 | -0.01(-0.03%) |
Dec 08, 2005 | 18.27 | 18.33 | 17.93 | 18.11 | 266,238 | -0.20(-1.12%) |
Dec 07, 2005 | 18.47 | 18.52 | 18.24 | 18.32 | 242,227 | -0.19(-1.04%) |
Dec 06, 2005 | 18.61 | 18.81 | 18.48 | 18.51 | 502,497 | -0.09(-0.47%) |
Dec 05, 2005 | 18.57 | 18.70 | 18.37 | 18.60 | 470,742 | +0.04(+0.20%) |
Dec 02, 2005 | 18.22 | 18.61 | 18.17 | 18.56 | 322,040 | +0.29(+1.59%) |
Dec 01, 2005 | 18.26 | 18.39 | 18.15 | 18.27 | 624,217 | -0.05(-0.27%) |
Nov 30, 2005 | 18.59 | 18.65 | 18.17 | 18.32 | 562,160 | -0.20(-1.07%) |
Nov 29, 2005 | 18.58 | 18.78 | 18.21 | 18.52 | 474,537 | +0.00(+0.00%) |
Nov 28, 2005 | 18.18 | 18.54 | 18.18 | 18.52 | 317,083 | +0.32(+1.77%) |
Nov 25, 2005 | 18.34 | 18.39 | 18.16 | 18.19 | 64,820 | -0.04(-0.24%) |
Nov 23, 2005 | 18.26 | 18.35 | 18.23 | 18.24 | 112,814 | -0.02(-0.10%) |
Nov 22, 2005 | 17.78 | 18.34 | 17.78 | 18.26 | 374,137 | +0.46(+2.57%) |
Nov 21, 2005 | 17.62 | 17.82 | 17.42 | 17.80 | 652,515 | +0.12(+0.67%) |
Nov 18, 2005 | 17.74 | 17.87 | 17.59 | 17.68 | 586,865 | -0.06(-0.35%) |
Nov 17, 2005 | 17.74 | 17.79 | 17.66 | 17.74 | 286,880 | +0.06(+0.31%) |
Nov 16, 2005 | 17.70 | 17.77 | 17.62 | 17.69 | 269,860 | -0.02(-0.14%) |
Nov 15, 2005 | 17.67 | 17.82 | 17.49 | 17.71 | 480,711 | +0.02(+0.11%) |
Nov 14, 2005 | 17.68 | 17.73 | 17.58 | 17.69 | 203,872 | -0.06(-0.31%) |
Nov 11, 2005 | 17.93 | 17.97 | 17.64 | 17.75 | 350,879 | -0.21(-1.17%) |
Nov 10, 2005 | 17.96 | 18.00 | 17.58 | 17.96 | 536,256 | +0.10(+0.55%) |
Nov 09, 2005 | 18.00 | 18.07 | 17.77 | 17.86 | 242,273 | -0.09(-0.52%) |
Nov 08, 2005 | 18.08 | 18.08 | 17.83 | 17.95 | 368,000 | -0.13(-0.72%) |
Nov 07, 2005 | 18.57 | 18.70 | 18.01 | 18.08 | 552,011 | -0.41(-2.21%) |
Nov 04, 2005 | 18.48 | 18.66 | 18.29 | 18.49 | 452,168 | +0.04(+0.23%) |
Nov 03, 2005 | 17.80 | 18.56 | 17.74 | 18.45 | 1,111,861 | +0.65(+3.65%) |
Nov 02, 2005 | 17.70 | 17.89 | 17.59 | 17.80 | 555,105 | +0.02(+0.14%) |
Nov 01, 2005 | 17.82 | 17.98 | 17.63 | 17.77 | 916,362 | -0.14(-0.79%) |
Oct 31, 2005 | 17.50 | 18.13 | 17.42 | 17.92 | 662,684 | +0.46(+2.62%) |
Oct 28, 2005 | 17.05 | 17.47 | 16.94 | 17.46 | 438,713 | +0.49(+2.88%) |
Oct 27, 2005 | 17.02 | 17.03 | 16.73 | 16.97 | 882,204 | -0.10(-0.58%) |
Oct 26, 2005 | 17.40 | 17.43 | 17.02 | 17.07 | 452,321 | -0.45(-2.54%) |
Oct 25, 2005 | 17.49 | 17.80 | 17.33 | 17.51 | 449,683 | +0.02(+0.14%) |
Oct 24, 2005 | 17.15 | 17.49 | 17.09 | 17.49 | 439,774 | +0.44(+2.58%) |
Oct 21, 2005 | 17.00 | 17.33 | 16.86 | 17.05 | 428,151 | +0.11(+0.66%) |
Oct 20, 2005 | 17.00 | 17.25 | 16.86 | 16.94 | 369,463 | -0.10(-0.58%) |
Oct 19, 2005 | 16.79 | 17.06 | 16.79 | 17.04 | 1,015,946 | +0.28(+1.66%) |
Oct 18, 2005 | 16.59 | 16.90 | 16.57 | 16.76 | 596,271 | +0.05(+0.30%) |
Oct 17, 2005 | 16.82 | 16.92 | 16.60 | 16.71 | 512,876 | -0.15(-0.92%) |
Oct 14, 2005 | 16.88 | 17.14 | 16.72 | 16.86 | 1,019,542 | -0.40(-2.33%) |
Oct 13, 2005 | 16.93 | 17.48 | 16.82 | 17.27 | 1,136,844 | -0.11(-0.61%) |
Oct 12, 2005 | 17.46 | 17.64 | 17.35 | 17.37 | 674,352 | +0.00(+0.00%) |
Oct 11, 2005 | 17.67 | 17.79 | 17.37 | 17.37 | 232,347 | -0.27(-1.51%) |
Oct 10, 2005 | 17.61 | 17.76 | 17.56 | 17.64 | 280,502 | +0.06(+0.35%) |
Oct 07, 2005 | 17.57 | 17.76 | 17.38 | 17.57 | 219,711 | +0.04(+0.25%) |
Oct 06, 2005 | 17.60 | 17.88 | 17.49 | 17.53 | 404,776 | -0.02(-0.14%) |
Oct 05, 2005 | 17.39 | 17.57 | 17.33 | 17.56 | 283,937 | +0.17(+0.96%) |
Oct 04, 2005 | 17.28 | 17.61 | 17.17 | 17.39 | 347,993 | +0.07(+0.39%) |