Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.75 | 21.80 | 21.41 | 21.42 | 512,209 | -0.25(-1.14%) |
Aug 30, 2006 | 21.78 | 21.87 | 21.51 | 21.67 | 377,647 | -0.06(-0.26%) |
Aug 29, 2006 | 21.38 | 21.76 | 21.22 | 21.72 | 499,095 | +0.33(+1.56%) |
Aug 28, 2006 | 21.08 | 21.56 | 21.02 | 21.39 | 512,343 | +0.27(+1.28%) |
Aug 25, 2006 | 21.27 | 21.57 | 21.02 | 21.12 | 332,492 | -0.21(-1.01%) |
Aug 24, 2006 | 21.51 | 21.51 | 21.18 | 21.33 | 367,438 | +0.01(+0.04%) |
Aug 23, 2006 | 21.41 | 21.53 | 21.09 | 21.33 | 306,020 | -0.01(-0.04%) |
Aug 22, 2006 | 21.25 | 21.58 | 21.19 | 21.33 | 570,586 | +0.14(+0.64%) |
Aug 21, 2006 | 21.20 | 21.25 | 20.92 | 21.20 | 575,425 | -0.01(-0.04%) |
Aug 18, 2006 | 21.28 | 21.30 | 20.87 | 21.21 | 680,618 | -0.19(-0.89%) |
Aug 17, 2006 | 21.56 | 21.56 | 21.24 | 21.40 | 674,995 | -0.15(-0.70%) |
Aug 16, 2006 | 21.57 | 21.59 | 21.33 | 21.55 | 448,053 | +0.07(+0.33%) |
Aug 15, 2006 | 21.53 | 21.64 | 21.08 | 21.48 | 616,056 | +0.04(+0.19%) |
Aug 14, 2006 | 21.04 | 21.53 | 20.80 | 21.44 | 426,504 | +0.59(+2.82%) |
Aug 11, 2006 | 21.21 | 21.21 | 20.67 | 20.85 | 291,483 | -0.37(-1.76%) |
Aug 10, 2006 | 20.99 | 21.33 | 20.75 | 21.22 | 483,543 | +0.10(+0.49%) |
Aug 09, 2006 | 21.21 | 21.57 | 21.05 | 21.12 | 429,778 | +0.13(+0.61%) |
Aug 08, 2006 | 21.49 | 21.58 | 20.90 | 20.99 | 539,431 | -0.50(-2.33%) |
Aug 07, 2006 | 20.93 | 21.55 | 20.93 | 21.49 | 928,341 | +0.44(+2.08%) |
Aug 04, 2006 | 21.49 | 21.57 | 20.87 | 21.06 | 416,541 | -0.29(-1.34%) |
Aug 03, 2006 | 20.82 | 21.45 | 20.79 | 21.34 | 716,816 | +0.33(+1.55%) |
Aug 02, 2006 | 20.71 | 21.21 | 20.59 | 21.02 | 1,090,245 | +0.41(+2.01%) |
Aug 01, 2006 | 20.59 | 20.91 | 20.47 | 20.60 | 597,637 | -0.12(-0.58%) |
Jul 31, 2006 | 20.69 | 20.77 | 20.59 | 20.72 | 883,377 | -0.03(-0.15%) |
Jul 28, 2006 | 20.28 | 20.86 | 20.24 | 20.75 | 909,238 | +0.48(+2.35%) |
Jul 27, 2006 | 19.76 | 20.59 | 19.72 | 20.28 | 1,543,398 | -0.18(-0.86%) |
Jul 26, 2006 | 19.97 | 20.66 | 19.92 | 20.45 | 1,951,758 | +0.59(+2.96%) |
Jul 25, 2006 | 19.89 | 20.11 | 19.67 | 19.86 | 789,543 | +0.04(+0.20%) |
Jul 24, 2006 | 19.66 | 19.93 | 19.58 | 19.82 | 716,260 | +0.32(+1.63%) |
Jul 21, 2006 | 19.48 | 19.71 | 19.38 | 19.50 | 568,828 | -0.04(-0.20%) |
Jul 20, 2006 | 19.93 | 19.97 | 19.51 | 19.54 | 827,787 | -0.35(-1.76%) |
Jul 19, 2006 | 19.62 | 20.04 | 19.62 | 19.89 | 1,102,077 | +0.21(+1.05%) |
Jul 18, 2006 | 18.94 | 19.77 | 18.88 | 19.69 | 1,928,536 | +0.90(+4.79%) |
Jul 17, 2006 | 18.70 | 19.06 | 18.62 | 18.79 | 495,651 | +0.06(+0.30%) |
Jul 14, 2006 | 18.76 | 18.94 | 18.45 | 18.73 | 587,201 | -0.04(-0.21%) |
Jul 13, 2006 | 18.60 | 19.13 | 18.60 | 18.77 | 699,673 | +0.11(+0.60%) |
Jul 12, 2006 | 19.04 | 19.10 | 18.62 | 18.66 | 811,428 | -0.46(-2.41%) |
Jul 11, 2006 | 18.93 | 19.17 | 18.74 | 19.12 | 240,382 | +0.13(+0.67%) |
Jul 10, 2006 | 19.11 | 19.31 | 18.93 | 18.99 | 446,486 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.81 | 19.12 | 19.12 | 721,269 | -0.63(-3.18%) |
Jul 06, 2006 | 19.56 | 19.83 | 19.56 | 19.75 | 532,927 | +0.08(+0.40%) |
Jul 05, 2006 | 19.62 | 19.77 | 19.32 | 19.67 | 475,527 | -0.03(-0.16%) |
Jul 03, 2006 | 19.84 | 19.85 | 19.61 | 19.70 | 226,055 | +0.02(+0.08%) |
Jun 30, 2006 | 19.91 | 19.97 | 19.66 | 19.69 | 591,204 | -0.16(-0.80%) |
Jun 29, 2006 | 18.99 | 19.89 | 18.99 | 19.85 | 609,608 | +0.90(+4.75%) |
Jun 28, 2006 | 19.19 | 19.19 | 18.77 | 18.95 | 647,778 | -0.14(-0.71%) |
Jun 27, 2006 | 19.34 | 19.46 | 19.02 | 19.08 | 542,992 | -0.21(-1.07%) |
Jun 26, 2006 | 19.31 | 19.52 | 19.19 | 19.29 | 613,755 | +0.08(+0.41%) |
Jun 23, 2006 | 19.09 | 19.42 | 19.02 | 19.21 | 676,371 | +0.06(+0.33%) |
Jun 22, 2006 | 19.24 | 19.40 | 19.10 | 19.15 | 399,329 | -0.16(-0.82%) |
Jun 21, 2006 | 19.13 | 19.49 | 19.13 | 19.31 | 558,106 | +0.06(+0.33%) |
Jun 20, 2006 | 19.34 | 19.50 | 19.15 | 19.24 | 284,580 | -0.12(-0.62%) |
Jun 19, 2006 | 19.63 | 20.01 | 19.24 | 19.36 | 1,261,317 | -0.10(-0.53%) |
Jun 16, 2006 | 19.50 | 19.70 | 19.14 | 19.46 | 1,161,629 | -0.04(-0.20%) |
Jun 15, 2006 | 18.88 | 19.58 | 18.73 | 19.50 | 613,740 | +0.82(+4.39%) |
Jun 14, 2006 | 18.63 | 18.74 | 18.35 | 18.68 | 372,674 | +0.11(+0.60%) |
Jun 13, 2006 | 18.68 | 19.03 | 18.35 | 18.57 | 430,454 | -0.09(-0.47%) |
Jun 12, 2006 | 19.24 | 19.34 | 18.64 | 18.66 | 444,551 | -0.53(-2.78%) |
Jun 09, 2006 | 19.16 | 19.61 | 19.16 | 19.19 | 656,742 | +0.10(+0.54%) |
Jun 08, 2006 | 18.99 | 19.15 | 18.57 | 19.09 | 654,108 | +0.06(+0.33%) |
Jun 07, 2006 | 18.80 | 19.27 | 18.72 | 19.03 | 691,243 | +0.29(+1.53%) |
Jun 06, 2006 | 18.69 | 18.80 | 18.52 | 18.74 | 719,876 | +0.13(+0.68%) |
Jun 05, 2006 | 18.98 | 19.15 | 18.58 | 18.61 | 867,107 | -0.37(-1.93%) |
Jun 02, 2006 | 19.03 | 19.18 | 18.77 | 18.98 | 461,550 | +0.12(+0.63%) |
Jun 01, 2006 | 18.53 | 18.94 | 18.50 | 18.86 | 891,252 | +0.33(+1.80%) |
May 31, 2006 | 18.42 | 18.64 | 18.31 | 18.53 | 944,602 | +0.23(+1.26%) |
May 30, 2006 | 18.71 | 18.87 | 18.29 | 18.29 | 752,292 | -0.55(-2.91%) |
May 26, 2006 | 19.15 | 19.16 | 18.75 | 18.84 | 361,302 | -0.17(-0.88%) |
May 25, 2006 | 18.94 | 19.12 | 18.64 | 19.01 | 419,301 | +0.24(+1.27%) |
May 24, 2006 | 18.72 | 18.99 | 18.49 | 18.77 | 808,759 | +0.05(+0.25%) |
May 23, 2006 | 19.15 | 19.19 | 18.70 | 18.72 | 610,431 | -0.29(-1.55%) |
May 22, 2006 | 19.10 | 19.25 | 18.71 | 19.02 | 517,105 | -0.14(-0.71%) |
May 19, 2006 | 19.05 | 19.38 | 18.90 | 19.15 | 442,043 | +0.10(+0.54%) |
May 18, 2006 | 19.23 | 19.38 | 19.01 | 19.05 | 300,120 | -0.07(-0.37%) |
May 17, 2006 | 19.19 | 19.37 | 19.05 | 19.12 | 586,528 | -0.18(-0.91%) |
May 16, 2006 | 19.47 | 19.53 | 19.21 | 19.30 | 438,847 | -0.10(-0.53%) |
May 15, 2006 | 19.27 | 19.50 | 19.19 | 19.40 | 591,624 | -0.01(-0.04%) |
May 12, 2006 | 19.72 | 19.75 | 19.33 | 19.41 | 750,264 | -0.39(-1.97%) |
May 11, 2006 | 20.34 | 20.37 | 19.79 | 19.80 | 530,276 | -0.49(-2.39%) |
May 10, 2006 | 20.47 | 20.53 | 20.22 | 20.28 | 508,789 | -0.25(-1.20%) |
May 09, 2006 | 20.63 | 20.69 | 20.43 | 20.53 | 746,959 | -0.01(-0.04%) |
May 08, 2006 | 20.50 | 20.67 | 20.49 | 20.54 | 635,973 | -0.07(-0.35%) |
May 05, 2006 | 20.61 | 20.68 | 20.32 | 20.61 | 623,412 | +0.15(+0.74%) |
May 04, 2006 | 20.37 | 20.56 | 20.31 | 20.46 | 515,202 | +0.13(+0.63%) |
May 03, 2006 | 20.37 | 20.53 | 20.23 | 20.33 | 343,985 | -0.06(-0.27%) |
May 02, 2006 | 20.16 | 20.42 | 20.05 | 20.39 | 505,340 | +0.29(+1.47%) |
May 01, 2006 | 20.25 | 20.45 | 20.01 | 20.09 | 566,603 | -0.02(-0.12%) |
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,240 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.12 | 902,623 | -0.41(-2.01%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,381 | +0.77(+3.91%) |
Apr 25, 2006 | 19.54 | 20.01 | 19.54 | 19.77 | 810,620 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.73 | 19.27 | 19.62 | 681,253 | +0.25(+1.32%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,220 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.42 | 280,140 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.58 | 19.23 | 19.49 | 474,425 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.88 | 19.22 | 498,006 | +0.37(+1.98%) |
Apr 17, 2006 | 18.72 | 18.85 | 18.72 | 18.84 | 540,247 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,723 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,833 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,485 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,606 | -0.05(-0.26%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.72 | 838,356 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.76 | 559,839 | +0.17(+0.90%) |
Apr 05, 2006 | 18.68 | 18.76 | 18.30 | 18.60 | 733,535 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,193 | +0.06(+0.34%) |
Apr 03, 2006 | 18.58 | 18.69 | 18.36 | 18.63 | 437,667 | +0.13(+0.69%) |
Mar 31, 2006 | 18.28 | 18.53 | 18.27 | 18.50 | 468,321 | +0.15(+0.82%) |
Mar 30, 2006 | 18.33 | 18.37 | 18.11 | 18.35 | 347,177 | +0.10(+0.57%) |
Mar 29, 2006 | 18.21 | 18.42 | 18.14 | 18.25 | 330,396 | +0.02(+0.09%) |
Mar 28, 2006 | 18.24 | 18.34 | 18.11 | 18.23 | 347,675 | +0.10(+0.53%) |
Mar 27, 2006 | 17.95 | 18.25 | 17.84 | 18.14 | 382,683 | +0.14(+0.75%) |
Mar 24, 2006 | 17.97 | 18.07 | 17.82 | 18.00 | 138,260 | +0.10(+0.53%) |
Mar 23, 2006 | 17.98 | 17.99 | 17.74 | 17.90 | 280,613 | -0.13(-0.71%) |
Mar 22, 2006 | 17.74 | 18.10 | 17.70 | 18.03 | 391,953 | +0.22(+1.25%) |
Mar 21, 2006 | 18.06 | 18.25 | 17.75 | 17.81 | 358,256 | -0.22(-1.24%) |
Mar 20, 2006 | 17.99 | 18.14 | 17.81 | 18.03 | 265,530 | +0.02(+0.13%) |
Mar 17, 2006 | 18.15 | 18.29 | 17.94 | 18.01 | 894,651 | -0.14(-0.79%) |
Mar 16, 2006 | 18.19 | 18.19 | 18.00 | 18.15 | 493,683 | +0.06(+0.35%) |
Mar 15, 2006 | 18.14 | 18.14 | 17.85 | 18.09 | 271,066 | +0.01(+0.04%) |
Mar 14, 2006 | 18.02 | 18.14 | 17.87 | 18.08 | 378,530 | +0.03(+0.18%) |
Mar 13, 2006 | 18.29 | 18.40 | 18.00 | 18.05 | 595,625 | -0.13(-0.70%) |
Mar 10, 2006 | 17.96 | 18.42 | 17.84 | 18.18 | 455,200 | +0.24(+1.33%) |
Mar 09, 2006 | 17.96 | 18.05 | 17.76 | 17.94 | 650,530 | -0.04(-0.22%) |
Mar 08, 2006 | 17.50 | 18.07 | 17.42 | 17.98 | 635,709 | +0.52(+2.96%) |
Mar 07, 2006 | 17.71 | 17.75 | 17.40 | 17.46 | 289,580 | -0.35(-1.97%) |
Mar 06, 2006 | 18.02 | 18.02 | 17.60 | 17.81 | 311,920 | -0.26(-1.45%) |
Mar 03, 2006 | 17.71 | 18.20 | 17.67 | 18.07 | 608,772 | +0.20(+1.11%) |
Mar 02, 2006 | 17.66 | 17.91 | 17.59 | 17.87 | 401,522 | +0.12(+0.67%) |
Mar 01, 2006 | 17.40 | 17.81 | 17.40 | 17.75 | 467,688 | +0.26(+1.50%) |
Feb 28, 2006 | 17.75 | 17.76 | 17.40 | 17.49 | 328,964 | -0.26(-1.48%) |
Feb 27, 2006 | 17.57 | 17.83 | 17.51 | 17.75 | 386,356 | +0.19(+1.09%) |
Feb 24, 2006 | 17.52 | 17.81 | 17.41 | 17.56 | 686,572 | +0.00(+0.00%) |
Feb 23, 2006 | 17.67 | 17.72 | 17.54 | 17.56 | 507,118 | -0.16(-0.90%) |
Feb 22, 2006 | 17.75 | 17.90 | 17.55 | 17.72 | 352,983 | +0.05(+0.27%) |
Feb 21, 2006 | 17.97 | 18.04 | 17.45 | 17.67 | 538,038 | -0.25(-1.42%) |
Feb 17, 2006 | 18.00 | 18.13 | 17.65 | 17.93 | 359,501 | -0.03(-0.18%) |
Feb 16, 2006 | 17.94 | 18.09 | 17.72 | 17.96 | 245,803 | +0.07(+0.40%) |
Feb 15, 2006 | 17.55 | 18.00 | 17.40 | 17.89 | 333,640 | +0.27(+1.54%) |
Feb 14, 2006 | 17.47 | 17.90 | 17.28 | 17.62 | 466,396 | +0.22(+1.28%) |
Feb 13, 2006 | 17.47 | 17.56 | 17.31 | 17.40 | 348,577 | -0.16(-0.91%) |
Feb 10, 2006 | 17.64 | 17.70 | 17.30 | 17.55 | 328,413 | -0.12(-0.68%) |
Feb 09, 2006 | 17.74 | 17.92 | 17.64 | 17.67 | 299,268 | -0.06(-0.36%) |
Feb 08, 2006 | 17.81 | 17.97 | 17.61 | 17.74 | 640,856 | -0.04(-0.22%) |
Feb 07, 2006 | 17.96 | 18.08 | 17.59 | 17.78 | 586,760 | -0.27(-1.50%) |
Feb 06, 2006 | 18.17 | 18.24 | 17.88 | 18.05 | 778,930 | -0.10(-0.53%) |
Feb 03, 2006 | 17.97 | 18.33 | 17.96 | 18.14 | 516,748 | +0.07(+0.40%) |
Feb 02, 2006 | 18.18 | 18.18 | 17.90 | 18.07 | 867,240 | -0.10(-0.57%) |
Feb 01, 2006 | 18.20 | 18.20 | 18.02 | 18.18 | 822,449 | +0.06(+0.31%) |
Jan 31, 2006 | 17.83 | 18.21 | 17.67 | 18.12 | 1,049,931 | +0.35(+1.97%) |
Jan 30, 2006 | 17.63 | 17.86 | 17.63 | 17.77 | 972,425 | +0.03(+0.18%) |
Jan 27, 2006 | 17.42 | 17.82 | 17.37 | 17.74 | 628,426 | +0.32(+1.83%) |
Jan 26, 2006 | 16.91 | 17.43 | 16.77 | 17.42 | 1,002,957 | +0.61(+3.65%) |
Jan 25, 2006 | 17.30 | 17.50 | 16.57 | 16.81 | 2,128,195 | -0.87(-4.91%) |
Jan 24, 2006 | 17.39 | 17.69 | 17.28 | 17.67 | 503,206 | +0.35(+2.02%) |
Jan 23, 2006 | 17.26 | 17.43 | 17.22 | 17.32 | 486,089 | +0.08(+0.46%) |
Jan 20, 2006 | 17.67 | 17.68 | 17.24 | 17.24 | 516,607 | -0.36(-2.03%) |
Jan 19, 2006 | 17.68 | 17.68 | 17.47 | 17.60 | 459,645 | +0.04(+0.23%) |
Jan 18, 2006 | 17.47 | 17.79 | 17.47 | 17.56 | 446,172 | -0.02(-0.14%) |
Jan 17, 2006 | 17.55 | 17.71 | 17.47 | 17.59 | 1,061,928 | -0.11(-0.63%) |
Jan 13, 2006 | 17.71 | 17.79 | 17.55 | 17.70 | 558,353 | -0.06(-0.36%) |
Jan 12, 2006 | 17.79 | 17.94 | 17.59 | 17.76 | 513,096 | -0.09(-0.49%) |
Jan 11, 2006 | 17.55 | 17.87 | 17.46 | 17.85 | 799,296 | +0.25(+1.40%) |
Jan 10, 2006 | 17.55 | 17.79 | 17.40 | 17.60 | 1,080,847 | -0.20(-1.12%) |
Jan 09, 2006 | 17.91 | 18.15 | 17.71 | 17.80 | 919,263 | -0.20(-1.10%) |
Jan 06, 2006 | 18.03 | 18.18 | 17.72 | 18.00 | 523,505 | +0.04(+0.22%) |
Jan 05, 2006 | 18.18 | 18.27 | 17.88 | 17.96 | 536,940 | -0.29(-1.61%) |
Jan 04, 2006 | 17.91 | 18.32 | 17.89 | 18.25 | 690,749 | +0.43(+2.41%) |
Jan 03, 2006 | 17.71 | 18.09 | 17.56 | 17.82 | 483,234 | +0.06(+0.36%) |
Dec 30, 2005 | 17.94 | 18.08 | 17.71 | 17.76 | 509,096 | -0.27(-1.50%) |
Dec 29, 2005 | 17.80 | 18.15 | 17.80 | 18.03 | 283,300 | +0.19(+1.07%) |
Dec 28, 2005 | 17.61 | 17.92 | 17.59 | 17.84 | 341,812 | +0.20(+1.13%) |
Dec 27, 2005 | 18.04 | 18.17 | 17.62 | 17.64 | 576,557 | -0.38(-2.12%) |
Dec 23, 2005 | 18.02 | 18.12 | 17.85 | 18.02 | 285,163 | +0.02(+0.09%) |
Dec 22, 2005 | 18.10 | 18.11 | 17.82 | 18.01 | 480,722 | -0.01(-0.04%) |
Dec 21, 2005 | 18.13 | 18.22 | 17.85 | 18.02 | 620,067 | -0.01(-0.04%) |
Dec 20, 2005 | 18.44 | 18.44 | 18.00 | 18.02 | 617,366 | -0.33(-1.82%) |
Dec 19, 2005 | 18.72 | 18.76 | 18.35 | 18.36 | 368,806 | -0.38(-2.04%) |
Dec 16, 2005 | 18.48 | 18.88 | 18.38 | 18.74 | 1,145,763 | +0.06(+0.34%) |
Dec 15, 2005 | 18.68 | 18.84 | 18.42 | 18.68 | 1,146,719 | -0.07(-0.38%) |
Dec 14, 2005 | 18.42 | 18.95 | 18.34 | 18.75 | 807,661 | +0.33(+1.77%) |
Dec 13, 2005 | 17.75 | 18.43 | 17.75 | 18.42 | 690,616 | +0.21(+1.14%) |
Dec 12, 2005 | 18.16 | 18.31 | 17.94 | 18.21 | 601,403 | +0.14(+0.79%) |
Dec 09, 2005 | 18.09 | 18.11 | 17.87 | 18.07 | 303,262 | +0.09(+0.49%) |
Dec 08, 2005 | 17.86 | 18.28 | 17.79 | 17.98 | 665,996 | +0.16(+0.89%) |
Dec 07, 2005 | 17.89 | 17.98 | 17.77 | 17.82 | 528,057 | -0.14(-0.80%) |
Dec 06, 2005 | 17.74 | 18.35 | 17.74 | 17.97 | 928,632 | +0.18(+1.03%) |
Dec 05, 2005 | 17.58 | 17.90 | 17.51 | 17.79 | 1,085,497 | -1.05(-5.58%) |
Dec 02, 2005 | 18.92 | 19.10 | 18.68 | 18.84 | 507,851 | -0.18(-0.92%) |
Dec 01, 2005 | 19.29 | 19.29 | 18.92 | 19.01 | 533,782 | -0.11(-0.58%) |
Nov 30, 2005 | 19.13 | 19.23 | 18.86 | 19.12 | 1,115,079 | +0.27(+1.43%) |
Nov 29, 2005 | 18.52 | 19.07 | 18.49 | 18.85 | 543,526 | +0.44(+2.38%) |
Nov 28, 2005 | 19.29 | 19.30 | 18.28 | 18.41 | 908,819 | -0.84(-4.38%) |
Nov 25, 2005 | 19.03 | 19.26 | 18.99 | 19.26 | 134,072 | +0.18(+0.92%) |
Nov 23, 2005 | 19.18 | 19.24 | 18.97 | 19.08 | 400,965 | -0.18(-0.91%) |
Nov 22, 2005 | 19.31 | 19.35 | 19.19 | 19.26 | 657,601 | -0.08(-0.41%) |
Nov 21, 2005 | 19.36 | 19.40 | 19.04 | 19.34 | 690,090 | -0.01(-0.04%) |
Nov 18, 2005 | 19.18 | 19.38 | 19.03 | 19.34 | 875,323 | +0.33(+1.72%) |
Nov 17, 2005 | 18.80 | 19.34 | 18.76 | 19.02 | 959,353 | +0.23(+1.23%) |
Nov 16, 2005 | 18.90 | 19.04 | 18.65 | 18.79 | 568,892 | -0.10(-0.55%) |
Nov 15, 2005 | 19.10 | 19.31 | 18.72 | 18.89 | 798,292 | -0.21(-1.08%) |
Nov 14, 2005 | 19.04 | 19.18 | 18.84 | 19.10 | 610,157 | +0.05(+0.25%) |
Nov 11, 2005 | 19.16 | 19.27 | 18.86 | 19.05 | 765,593 | -0.18(-0.91%) |
Nov 10, 2005 | 18.80 | 19.34 | 18.67 | 19.23 | 1,078,710 | -0.34(-1.75%) |
Nov 09, 2005 | 19.63 | 19.70 | 19.54 | 19.57 | 802,255 | +0.01(+0.04%) |
Nov 08, 2005 | 19.48 | 19.61 | 19.31 | 19.56 | 983,599 | +0.10(+0.49%) |
Nov 07, 2005 | 19.10 | 19.49 | 19.10 | 19.46 | 822,361 | +0.25(+1.33%) |
Nov 04, 2005 | 19.04 | 19.23 | 19.03 | 19.21 | 899,337 | +0.18(+0.92%) |
Nov 03, 2005 | 19.07 | 19.21 | 19.00 | 19.03 | 1,039,334 | +0.00(+0.00%) |
Nov 02, 2005 | 18.52 | 19.08 | 18.52 | 19.03 | 519,134 | +0.45(+2.40%) |
Nov 01, 2005 | 18.60 | 18.80 | 18.40 | 18.59 | 742,813 | -0.12(-0.64%) |
Oct 31, 2005 | 18.70 | 19.17 | 18.66 | 18.71 | 1,158,688 | -0.06(-0.30%) |
Oct 28, 2005 | 18.33 | 18.80 | 18.21 | 18.76 | 1,078,620 | +0.55(+3.01%) |
Oct 27, 2005 | 17.47 | 18.42 | 17.43 | 18.21 | 1,088,871 | +0.69(+3.95%) |
Oct 26, 2005 | 17.54 | 17.66 | 17.05 | 17.52 | 1,820,894 | -0.95(-5.13%) |
Oct 25, 2005 | 18.54 | 18.67 | 18.30 | 18.47 | 581,607 | -0.12(-0.64%) |
Oct 24, 2005 | 18.50 | 18.71 | 18.45 | 18.59 | 646,901 | +0.04(+0.21%) |
Oct 21, 2005 | 18.29 | 18.59 | 18.23 | 18.55 | 591,719 | +0.32(+1.75%) |
Oct 20, 2005 | 18.70 | 18.70 | 18.02 | 18.23 | 950,381 | -0.45(-2.43%) |
Oct 19, 2005 | 18.05 | 18.72 | 17.96 | 18.68 | 711,846 | +0.53(+2.89%) |
Oct 18, 2005 | 18.51 | 18.64 | 18.15 | 18.16 | 573,257 | -0.29(-1.60%) |
Oct 17, 2005 | 18.61 | 18.61 | 18.21 | 18.45 | 361,005 | -0.09(-0.47%) |
Oct 14, 2005 | 18.38 | 18.70 | 18.00 | 18.54 | 485,581 | +0.18(+0.95%) |
Oct 13, 2005 | 17.93 | 18.38 | 17.88 | 18.37 | 529,231 | +0.44(+2.44%) |
Oct 12, 2005 | 18.01 | 18.37 | 17.67 | 17.93 | 690,998 | -0.10(-0.57%) |
Oct 11, 2005 | 17.63 | 18.35 | 17.50 | 18.03 | 1,489,255 | +0.50(+2.86%) |
Oct 10, 2005 | 16.79 | 17.60 | 16.76 | 17.53 | 1,198,818 | -0.14(-0.81%) |
Oct 07, 2005 | 17.49 | 18.46 | 17.37 | 17.67 | 1,275,349 | +0.25(+1.42%) |
Oct 06, 2005 | 17.43 | 17.78 | 17.33 | 17.43 | 970,663 | +0.00(+0.00%) |
Oct 05, 2005 | 17.79 | 17.79 | 17.41 | 17.43 | 317,444 | -0.42(-2.36%) |
Oct 04, 2005 | 17.59 | 17.98 | 17.57 | 17.85 | 595,537 | +0.28(+1.59%) |
Oct 03, 2005 | 17.37 | 17.89 | 17.33 | 17.57 | 562,209 | +0.29(+1.70%) |
Sep 30, 2005 | 17.02 | 17.36 | 17.00 | 17.28 | 403,888 | +0.24(+1.40%) |
Sep 29, 2005 | 16.73 | 17.06 | 16.47 | 17.04 | 241,106 | +0.35(+2.10%) |
Sep 28, 2005 | 16.73 | 16.85 | 16.47 | 16.69 | 304,728 | -0.02(-0.10%) |
Sep 27, 2005 | 16.54 | 16.86 | 16.22 | 16.70 | 443,147 | +0.18(+1.11%) |
Sep 26, 2005 | 16.26 | 16.62 | 16.14 | 16.52 | 425,175 | +0.26(+1.62%) |
Sep 23, 2005 | 16.26 | 16.41 | 16.05 | 16.26 | 314,797 | +0.03(+0.20%) |
Sep 22, 2005 | 16.23 | 16.27 | 15.92 | 16.23 | 326,712 | +0.01(+0.05%) |
Sep 21, 2005 | 16.44 | 16.58 | 16.15 | 16.22 | 239,760 | -0.28(-1.69%) |
Sep 20, 2005 | 16.48 | 16.73 | 16.36 | 16.50 | 645,856 | +0.06(+0.34%) |
Sep 19, 2005 | 16.42 | 16.63 | 16.29 | 16.44 | 472,550 | -0.08(-0.48%) |
Sep 16, 2005 | 16.23 | 16.55 | 16.23 | 16.52 | 948,594 | +0.33(+2.06%) |
Sep 15, 2005 | 16.02 | 16.31 | 15.97 | 16.19 | 785,259 | +0.20(+1.24%) |
Sep 14, 2005 | 16.23 | 16.39 | 15.97 | 15.99 | 324,219 | -0.29(-1.81%) |
Sep 13, 2005 | 16.22 | 16.39 | 16.19 | 16.28 | 393,615 | -0.03(-0.19%) |
Sep 12, 2005 | 16.31 | 16.45 | 16.27 | 16.31 | 418,660 | -0.05(-0.29%) |
Sep 09, 2005 | 16.19 | 16.39 | 16.19 | 16.36 | 610,171 | +0.25(+1.58%) |
Sep 08, 2005 | 16.16 | 16.34 | 16.08 | 16.11 | 292,678 | -0.14(-0.88%) |
Sep 07, 2005 | 16.17 | 16.31 | 16.09 | 16.25 | 302,558 | +0.06(+0.34%) |
Sep 06, 2005 | 16.07 | 16.30 | 16.02 | 16.19 | 448,510 | +0.14(+0.89%) |
Sep 02, 2005 | 16.23 | 16.34 | 16.03 | 16.05 | 272,013 | -0.26(-1.61%) |