Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.60 | 25.60 | 24.93 | 24.98 | 1,050,506 | -0.54(-2.12%) |
Sep 28, 2006 | 25.27 | 25.61 | 24.77 | 25.53 | 2,007,609 | +0.21(+0.81%) |
Sep 27, 2006 | 25.21 | 25.50 | 25.04 | 25.32 | 1,941,321 | +0.07(+0.27%) |
Sep 26, 2006 | 25.26 | 25.38 | 24.93 | 25.25 | 1,886,956 | -0.17(-0.66%) |
Sep 25, 2006 | 24.59 | 25.50 | 24.52 | 25.42 | 1,713,378 | +0.96(+3.93%) |
Sep 22, 2006 | 24.53 | 24.76 | 24.18 | 24.46 | 1,255,001 | -0.11(-0.47%) |
Sep 21, 2006 | 25.54 | 25.61 | 24.44 | 24.57 | 1,255,132 | -0.98(-3.82%) |
Sep 20, 2006 | 25.04 | 25.57 | 25.03 | 25.55 | 1,539,538 | +0.45(+1.79%) |
Sep 19, 2006 | 24.64 | 25.23 | 24.56 | 25.10 | 1,802,983 | +0.45(+1.83%) |
Sep 18, 2006 | 24.71 | 24.89 | 24.47 | 24.65 | 1,292,336 | -0.16(-0.65%) |
Sep 15, 2006 | 25.50 | 25.57 | 24.76 | 24.81 | 1,975,382 | -0.27(-1.07%) |
Sep 14, 2006 | 25.18 | 25.32 | 24.79 | 25.08 | 1,121,379 | -0.19(-0.76%) |
Sep 13, 2006 | 25.05 | 25.54 | 24.96 | 25.27 | 1,924,422 | +0.24(+0.98%) |
Sep 12, 2006 | 24.19 | 25.14 | 24.19 | 25.02 | 2,586,638 | +0.95(+3.96%) |
Sep 11, 2006 | 23.99 | 24.19 | 23.68 | 24.07 | 2,559,521 | +0.00(+0.00%) |
Sep 08, 2006 | 24.05 | 24.17 | 23.68 | 24.07 | 1,365,698 | +0.14(+0.57%) |
Sep 07, 2006 | 24.05 | 24.22 | 23.79 | 23.93 | 925,661 | -0.14(-0.60%) |
Sep 06, 2006 | 24.28 | 24.37 | 23.82 | 24.08 | 898,413 | -0.40(-1.62%) |
Sep 05, 2006 | 24.47 | 24.62 | 24.32 | 24.47 | 850,204 | +0.20(+0.82%) |
Sep 01, 2006 | 23.80 | 24.31 | 23.67 | 24.27 | 1,100,811 | +0.47(+1.99%) |
Aug 31, 2006 | 24.23 | 24.24 | 23.74 | 23.80 | 1,414,431 | -0.31(-1.30%) |
Aug 30, 2006 | 24.23 | 24.40 | 23.93 | 24.11 | 1,451,635 | -0.07(-0.28%) |
Aug 29, 2006 | 24.12 | 24.30 | 23.89 | 24.18 | 1,221,595 | +0.02(+0.09%) |
Aug 28, 2006 | 23.94 | 24.39 | 23.90 | 24.16 | 1,247,141 | +0.23(+0.96%) |
Aug 25, 2006 | 24.00 | 24.26 | 23.78 | 23.93 | 1,817,262 | -0.03(-0.13%) |
Aug 24, 2006 | 24.63 | 24.67 | 23.82 | 23.96 | 2,142,672 | -0.62(-2.52%) |
Aug 23, 2006 | 24.94 | 25.00 | 24.39 | 24.58 | 1,321,026 | -0.33(-1.32%) |
Aug 22, 2006 | 24.87 | 25.08 | 24.63 | 24.91 | 1,818,048 | -0.04(-0.15%) |
Aug 21, 2006 | 25.43 | 25.43 | 24.88 | 24.95 | 1,797,874 | -0.64(-2.51%) |
Aug 18, 2006 | 25.84 | 25.85 | 25.36 | 25.59 | 1,901,497 | +0.24(+0.96%) |
Aug 17, 2006 | 25.30 | 25.65 | 25.23 | 25.34 | 1,718,749 | -0.11(-0.42%) |
Aug 16, 2006 | 25.69 | 25.70 | 25.27 | 25.45 | 1,980,622 | -0.18(-0.71%) |
Aug 15, 2006 | 25.63 | 25.80 | 25.26 | 25.63 | 2,505,810 | +0.38(+1.51%) |
Aug 14, 2006 | 24.43 | 25.38 | 24.43 | 25.25 | 4,303,423 | +1.34(+5.62%) |
Aug 11, 2006 | 23.34 | 23.95 | 23.28 | 23.91 | 1,292,467 | +0.56(+2.42%) |
Aug 10, 2006 | 22.95 | 23.40 | 22.90 | 23.34 | 1,462,377 | +0.40(+1.76%) |
Aug 09, 2006 | 23.43 | 23.62 | 22.90 | 22.94 | 1,431,461 | -0.23(-0.99%) |
Aug 08, 2006 | 23.66 | 23.80 | 23.11 | 23.17 | 1,739,578 | -0.37(-1.56%) |
Aug 07, 2006 | 22.93 | 23.58 | 22.84 | 23.53 | 2,193,239 | +0.60(+2.60%) |
Aug 04, 2006 | 23.02 | 23.21 | 22.82 | 22.94 | 1,814,642 | +0.08(+0.33%) |
Aug 03, 2006 | 22.43 | 23.26 | 22.40 | 22.86 | 3,037,548 | +0.01(+0.03%) |
Aug 02, 2006 | 22.98 | 22.98 | 22.63 | 22.85 | 1,928,876 | -0.10(-0.43%) |
Aug 01, 2006 | 22.78 | 22.96 | 22.56 | 22.95 | 1,348,667 | +0.03(+0.13%) |
Jul 31, 2006 | 22.80 | 23.24 | 22.66 | 22.92 | 1,825,123 | +0.04(+0.17%) |
Jul 28, 2006 | 22.33 | 23.02 | 22.33 | 22.89 | 1,343,427 | +0.65(+2.92%) |
Jul 27, 2006 | 22.86 | 23.01 | 22.21 | 22.24 | 1,390,064 | -0.56(-2.48%) |
Jul 26, 2006 | 22.99 | 23.00 | 22.71 | 22.80 | 1,838,878 | -0.24(-1.03%) |
Jul 25, 2006 | 22.69 | 23.08 | 22.48 | 23.04 | 1,931,889 | +0.27(+1.17%) |
Jul 24, 2006 | 22.18 | 23.17 | 22.18 | 22.77 | 3,455,838 | +0.75(+3.40%) |
Jul 21, 2006 | 22.34 | 22.36 | 21.90 | 22.02 | 1,559,188 | -0.41(-1.84%) |
Jul 20, 2006 | 22.77 | 22.89 | 22.43 | 22.43 | 1,196,181 | -0.26(-1.14%) |
Jul 19, 2006 | 22.14 | 22.95 | 22.11 | 22.69 | 1,952,981 | +0.64(+2.91%) |
Jul 18, 2006 | 22.21 | 22.29 | 21.64 | 22.05 | 2,294,635 | -0.35(-1.57%) |
Jul 17, 2006 | 22.28 | 22.57 | 22.04 | 22.40 | 1,723,203 | +0.13(+0.58%) |
Jul 14, 2006 | 22.66 | 22.66 | 21.98 | 22.27 | 2,229,002 | -0.39(-1.72%) |
Jul 13, 2006 | 23.17 | 23.32 | 22.56 | 22.66 | 2,004,727 | -0.66(-2.82%) |
Jul 12, 2006 | 23.92 | 24.00 | 23.32 | 23.32 | 2,135,336 | -0.58(-2.43%) |
Jul 11, 2006 | 23.72 | 23.95 | 23.54 | 23.90 | 1,736,434 | +0.10(+0.42%) |
Jul 10, 2006 | 23.46 | 23.89 | 23.46 | 23.80 | 2,117,651 | +0.50(+2.13%) |
Jul 07, 2006 | 23.27 | 23.43 | 22.90 | 23.30 | 3,131,215 | +0.00(+0.00%) |
Jul 06, 2006 | 23.51 | 23.59 | 23.25 | 23.30 | 2,993,269 | -0.69(-2.86%) |
Jul 05, 2006 | 24.24 | 24.27 | 23.65 | 23.99 | 2,534,107 | -0.47(-1.90%) |
Jul 03, 2006 | 24.50 | 24.54 | 24.23 | 24.46 | 529,511 | +0.14(+0.60%) |
Jun 30, 2006 | 24.33 | 24.58 | 24.23 | 24.31 | 1,429,627 | +0.05(+0.22%) |
Jun 29, 2006 | 24.18 | 24.29 | 23.95 | 24.26 | 1,139,064 | +0.24(+0.98%) |
Jun 28, 2006 | 23.89 | 24.08 | 23.70 | 24.02 | 1,729,360 | +0.18(+0.74%) |
Jun 27, 2006 | 23.93 | 24.01 | 23.75 | 23.85 | 1,561,677 | -0.12(-0.51%) |
Jun 26, 2006 | 23.73 | 24.18 | 23.68 | 23.97 | 1,456,220 | +0.33(+1.39%) |
Jun 23, 2006 | 23.40 | 23.73 | 23.24 | 23.64 | 1,608,838 | +0.18(+0.78%) |
Jun 22, 2006 | 23.59 | 23.75 | 23.32 | 23.46 | 2,556,508 | -0.13(-0.55%) |
Jun 21, 2006 | 23.17 | 23.65 | 22.96 | 23.59 | 2,099,441 | +0.40(+1.71%) |
Jun 20, 2006 | 23.14 | 23.34 | 23.08 | 23.19 | 1,437,749 | +0.09(+0.40%) |
Jun 19, 2006 | 23.51 | 23.56 | 22.86 | 23.10 | 2,233,194 | -0.36(-1.53%) |
Jun 16, 2006 | 23.49 | 24.01 | 23.25 | 23.46 | 2,564,106 | +0.14(+0.62%) |
Jun 15, 2006 | 22.60 | 23.41 | 22.30 | 23.31 | 2,814,189 | +0.83(+3.70%) |
Jun 14, 2006 | 22.11 | 22.50 | 22.05 | 22.48 | 3,203,266 | +0.44(+1.97%) |
Jun 13, 2006 | 21.88 | 22.20 | 21.69 | 22.05 | 2,599,739 | +0.17(+0.77%) |
Jun 12, 2006 | 22.37 | 22.45 | 21.79 | 21.88 | 2,617,162 | -0.26(-1.17%) |
Jun 09, 2006 | 22.06 | 22.44 | 21.98 | 22.14 | 2,600,525 | +0.08(+0.35%) |
Jun 08, 2006 | 22.08 | 22.21 | 21.71 | 22.06 | 2,724,060 | -0.12(-0.55%) |
Jun 07, 2006 | 21.85 | 22.33 | 21.81 | 22.18 | 3,182,699 | +0.37(+1.71%) |
Jun 06, 2006 | 21.56 | 21.93 | 21.53 | 21.81 | 2,369,568 | +0.40(+1.85%) |
Jun 05, 2006 | 21.63 | 21.77 | 21.40 | 21.41 | 1,554,341 | -0.27(-1.23%) |
Jun 02, 2006 | 21.82 | 21.92 | 21.41 | 21.68 | 1,977,478 | -0.03(-0.14%) |
Jun 01, 2006 | 21.07 | 21.76 | 20.91 | 21.71 | 3,839,282 | +0.93(+4.48%) |
May 31, 2006 | 20.24 | 20.84 | 20.24 | 20.78 | 1,643,160 | +0.54(+2.68%) |
May 30, 2006 | 20.23 | 20.48 | 20.01 | 20.24 | 1,311,070 | -0.22(-1.08%) |
May 26, 2006 | 20.42 | 20.72 | 20.37 | 20.46 | 727,455 | +0.08(+0.41%) |
May 25, 2006 | 20.23 | 20.46 | 20.01 | 20.37 | 1,776,128 | +0.22(+1.10%) |
May 24, 2006 | 20.23 | 20.33 | 20.02 | 20.15 | 1,958,876 | -0.17(-0.83%) |
May 23, 2006 | 20.50 | 20.61 | 20.30 | 20.32 | 1,660,584 | -0.11(-0.52%) |
May 22, 2006 | 20.80 | 20.80 | 20.37 | 20.43 | 4,452,896 | +0.82(+4.21%) |
May 19, 2006 | 19.54 | 19.76 | 19.47 | 19.60 | 1,273,865 | +0.14(+0.71%) |
May 18, 2006 | 19.53 | 19.75 | 19.43 | 19.47 | 1,117,580 | +0.06(+0.31%) |
May 17, 2006 | 19.54 | 19.73 | 19.36 | 19.40 | 1,184,522 | -0.29(-1.47%) |
May 16, 2006 | 19.93 | 20.02 | 19.58 | 19.69 | 627,107 | -0.19(-0.96%) |
May 15, 2006 | 19.76 | 19.97 | 19.68 | 19.89 | 750,249 | +0.04(+0.19%) |
May 12, 2006 | 20.34 | 20.34 | 19.67 | 19.85 | 1,031,773 | -0.47(-2.29%) |
May 11, 2006 | 20.63 | 20.67 | 20.21 | 20.31 | 561,999 | -0.32(-1.55%) |
May 10, 2006 | 20.57 | 20.73 | 20.52 | 20.63 | 965,748 | -0.12(-0.59%) |
May 09, 2006 | 20.77 | 20.92 | 20.71 | 20.76 | 1,026,664 | +0.05(+0.22%) |
May 08, 2006 | 20.69 | 20.92 | 20.61 | 20.71 | 1,066,358 | +0.20(+0.97%) |
May 05, 2006 | 20.40 | 20.63 | 20.35 | 20.51 | 1,325,087 | +0.09(+0.45%) |
May 04, 2006 | 20.11 | 20.50 | 20.00 | 20.42 | 2,021,495 | +0.62(+3.12%) |
May 03, 2006 | 19.69 | 19.92 | 19.67 | 19.80 | 623,570 | +0.11(+0.58%) |
May 02, 2006 | 19.89 | 19.89 | 19.54 | 19.69 | 457,066 | -0.05(-0.23%) |
May 01, 2006 | 19.89 | 20.08 | 19.66 | 19.73 | 1,149,937 | -0.18(-0.88%) |
Apr 28, 2006 | 19.74 | 20.01 | 19.74 | 19.91 | 449,206 | +0.05(+0.23%) |
Apr 27, 2006 | 19.78 | 20.15 | 19.63 | 19.86 | 1,102,514 | +0.01(+0.04%) |
Apr 26, 2006 | 19.47 | 20.29 | 19.47 | 19.85 | 1,431,985 | +0.50(+2.56%) |
Apr 25, 2006 | 19.33 | 19.42 | 19.20 | 19.36 | 573,134 | +0.02(+0.12%) |
Apr 24, 2006 | 19.39 | 19.79 | 19.11 | 19.34 | 547,065 | -0.11(-0.55%) |
Apr 21, 2006 | 19.76 | 19.76 | 19.32 | 19.44 | 651,343 | -0.20(-1.01%) |
Apr 20, 2006 | 19.30 | 19.80 | 19.29 | 19.64 | 947,670 | +0.38(+1.98%) |
Apr 19, 2006 | 19.10 | 19.47 | 19.10 | 19.26 | 1,253,691 | +0.12(+0.64%) |
Apr 18, 2006 | 19.06 | 19.29 | 18.98 | 19.14 | 1,234,171 | +0.12(+0.64%) |
Apr 17, 2006 | 19.05 | 19.17 | 18.91 | 19.01 | 547,458 | -0.09(-0.48%) |
Apr 13, 2006 | 19.30 | 19.33 | 19.07 | 19.11 | 414,360 | -0.20(-1.03%) |
Apr 12, 2006 | 19.12 | 19.40 | 19.11 | 19.30 | 529,642 | +0.28(+1.48%) |
Apr 11, 2006 | 19.36 | 19.36 | 18.98 | 19.02 | 887,147 | -0.30(-1.54%) |
Apr 10, 2006 | 19.45 | 19.53 | 19.25 | 19.32 | 585,972 | -0.12(-0.63%) |
Apr 07, 2006 | 19.90 | 20.18 | 19.40 | 19.44 | 1,024,961 | -0.52(-2.60%) |
Apr 06, 2006 | 20.10 | 20.10 | 19.85 | 19.96 | 1,158,190 | -0.28(-1.39%) |
Apr 05, 2006 | 20.47 | 20.66 | 20.18 | 20.24 | 893,173 | -0.12(-0.60%) |
Apr 04, 2006 | 20.46 | 20.47 | 20.13 | 20.37 | 1,241,246 | +0.34(+1.68%) |
Apr 03, 2006 | 20.07 | 20.07 | 19.83 | 20.03 | 1,680,365 | +0.15(+0.77%) |
Mar 31, 2006 | 20.08 | 20.19 | 19.88 | 19.88 | 684,879 | -0.15(-0.72%) |
Mar 30, 2006 | 20.15 | 20.33 | 19.92 | 20.02 | 974,525 | -0.15(-0.76%) |
Mar 29, 2006 | 20.19 | 20.36 | 19.94 | 20.18 | 653,570 | -0.07(-0.34%) |
Mar 28, 2006 | 20.47 | 20.71 | 20.19 | 20.24 | 1,032,821 | -0.21(-1.01%) |
Mar 27, 2006 | 19.91 | 20.59 | 19.91 | 20.45 | 1,307,664 | +0.56(+2.84%) |
Mar 24, 2006 | 20.12 | 20.35 | 19.85 | 19.89 | 1,886,170 | -0.21(-1.06%) |
Mar 23, 2006 | 20.08 | 20.43 | 20.08 | 20.10 | 1,166,312 | +0.03(+0.15%) |
Mar 22, 2006 | 20.03 | 20.16 | 19.88 | 20.07 | 885,837 | +0.04(+0.19%) |
Mar 21, 2006 | 20.27 | 20.42 | 20.02 | 20.03 | 824,135 | -0.24(-1.17%) |
Mar 20, 2006 | 20.28 | 20.48 | 20.16 | 20.27 | 927,233 | +0.05(+0.23%) |
Mar 17, 2006 | 20.36 | 20.39 | 20.15 | 20.22 | 1,246,748 | +0.05(+0.23%) |
Mar 16, 2006 | 20.06 | 20.48 | 19.97 | 20.18 | 1,455,958 | +0.25(+1.26%) |
Mar 15, 2006 | 19.69 | 20.01 | 19.61 | 19.92 | 1,525,651 | +0.27(+1.36%) |
Mar 14, 2006 | 19.15 | 19.72 | 19.13 | 19.66 | 967,975 | +0.53(+2.79%) |
Mar 13, 2006 | 19.08 | 19.26 | 18.97 | 19.12 | 749,332 | +0.18(+0.97%) |
Mar 10, 2006 | 18.57 | 18.95 | 18.43 | 18.94 | 721,560 | +0.40(+2.18%) |
Mar 09, 2006 | 18.79 | 18.89 | 18.46 | 18.53 | 533,441 | -0.27(-1.46%) |
Mar 08, 2006 | 18.78 | 18.97 | 18.72 | 18.81 | 592,654 | +0.00(+0.00%) |
Mar 07, 2006 | 18.40 | 18.98 | 18.40 | 18.81 | 1,624,034 | +0.34(+1.82%) |
Mar 06, 2006 | 18.63 | 18.99 | 18.43 | 18.47 | 802,388 | -0.34(-1.83%) |
Mar 03, 2006 | 18.63 | 19.61 | 18.60 | 18.82 | 2,079,660 | +0.27(+1.44%) |
Mar 02, 2006 | 18.93 | 18.98 | 18.27 | 18.55 | 1,078,541 | -0.53(-2.76%) |
Mar 01, 2006 | 18.76 | 19.15 | 18.70 | 19.08 | 833,960 | +0.24(+1.30%) |
Feb 28, 2006 | 19.18 | 19.35 | 18.79 | 18.83 | 650,295 | -0.34(-1.79%) |
Feb 27, 2006 | 19.06 | 19.48 | 19.05 | 19.18 | 571,169 | +0.12(+0.64%) |
Feb 24, 2006 | 19.47 | 19.47 | 18.94 | 19.05 | 868,020 | -0.61(-3.11%) |
Feb 23, 2006 | 19.63 | 20.05 | 19.52 | 19.66 | 1,267,708 | +0.03(+0.16%) |
Feb 22, 2006 | 19.54 | 19.66 | 19.44 | 19.63 | 532,393 | +0.20(+1.02%) |
Feb 21, 2006 | 19.28 | 19.85 | 19.21 | 19.43 | 1,192,906 | +0.08(+0.43%) |
Feb 17, 2006 | 19.66 | 19.69 | 19.24 | 19.35 | 491,389 | -0.18(-0.90%) |
Feb 16, 2006 | 19.31 | 19.60 | 19.16 | 19.53 | 505,275 | +0.21(+1.07%) |
Feb 15, 2006 | 19.20 | 19.45 | 19.13 | 19.32 | 671,255 | +0.08(+0.40%) |
Feb 14, 2006 | 18.84 | 19.27 | 18.63 | 19.24 | 664,836 | +0.47(+2.48%) |
Feb 13, 2006 | 18.96 | 18.97 | 18.53 | 18.78 | 637,194 | -0.26(-1.36%) |
Feb 10, 2006 | 18.89 | 19.17 | 18.40 | 19.04 | 641,910 | +0.14(+0.73%) |
Feb 09, 2006 | 18.92 | 19.04 | 18.72 | 18.90 | 515,100 | -0.02(-0.08%) |
Feb 08, 2006 | 18.78 | 18.98 | 18.36 | 18.92 | 1,040,419 | +0.14(+0.73%) |
Feb 07, 2006 | 19.24 | 19.43 | 18.72 | 18.78 | 848,894 | -0.46(-2.38%) |
Feb 06, 2006 | 19.52 | 19.64 | 18.98 | 19.24 | 807,497 | -0.36(-1.83%) |
Feb 03, 2006 | 19.77 | 19.92 | 19.55 | 19.60 | 993,651 | -0.22(-1.12%) |
Feb 02, 2006 | 19.54 | 20.07 | 19.53 | 19.82 | 1,849,358 | +0.40(+2.08%) |
Feb 01, 2006 | 19.73 | 19.94 | 19.31 | 19.41 | 1,012,778 | -0.36(-1.81%) |
Jan 31, 2006 | 19.68 | 19.84 | 19.54 | 19.77 | 1,007,276 | +0.10(+0.50%) |
Jan 30, 2006 | 19.77 | 19.83 | 19.56 | 19.67 | 802,257 | +0.01(+0.04%) |
Jan 27, 2006 | 19.71 | 19.79 | 19.50 | 19.66 | 748,022 | -0.05(-0.23%) |
Jan 26, 2006 | 20.09 | 20.09 | 19.63 | 19.71 | 965,748 | -0.34(-1.71%) |
Jan 25, 2006 | 19.92 | 20.14 | 19.88 | 20.05 | 1,197,360 | +0.16(+0.81%) |
Jan 24, 2006 | 19.43 | 19.92 | 19.37 | 19.89 | 1,067,406 | +0.53(+2.72%) |
Jan 23, 2006 | 19.61 | 19.75 | 19.17 | 19.37 | 617,020 | -0.23(-1.17%) |
Jan 20, 2006 | 19.87 | 20.30 | 19.31 | 19.60 | 997,974 | -0.27(-1.38%) |
Jan 19, 2006 | 19.83 | 19.98 | 19.72 | 19.87 | 604,182 | +0.09(+0.46%) |
Jan 18, 2006 | 19.29 | 19.84 | 19.26 | 19.78 | 970,333 | +0.25(+1.29%) |
Jan 17, 2006 | 19.73 | 19.82 | 19.40 | 19.53 | 581,649 | -0.38(-1.92%) |
Jan 13, 2006 | 20.00 | 20.21 | 19.79 | 19.91 | 591,082 | -0.16(-0.80%) |
Jan 12, 2006 | 20.26 | 20.33 | 19.85 | 20.07 | 647,020 | -0.26(-1.28%) |
Jan 11, 2006 | 20.26 | 20.33 | 19.92 | 20.33 | 826,886 | +0.12(+0.60%) |
Jan 10, 2006 | 19.77 | 20.27 | 19.62 | 20.21 | 1,006,490 | +0.24(+1.22%) |
Jan 09, 2006 | 19.50 | 20.38 | 19.50 | 19.96 | 1,813,594 | +0.51(+2.63%) |
Jan 06, 2006 | 19.43 | 19.66 | 19.32 | 19.45 | 821,645 | -0.11(-0.59%) |
Jan 05, 2006 | 19.39 | 19.77 | 19.35 | 19.56 | 991,162 | -0.04(-0.19%) |
Jan 04, 2006 | 19.47 | 19.83 | 19.37 | 19.60 | 1,324,563 | +0.23(+1.18%) |
Jan 03, 2006 | 19.11 | 19.39 | 18.76 | 19.37 | 2,139,266 | +0.43(+2.26%) |
Dec 30, 2005 | 18.98 | 19.30 | 18.89 | 18.95 | 585,055 | -0.19(-1.00%) |
Dec 29, 2005 | 19.23 | 19.37 | 19.04 | 19.14 | 558,593 | +0.00(+0.00%) |
Dec 28, 2005 | 19.05 | 19.31 | 19.05 | 19.14 | 783,262 | +0.13(+0.68%) |
Dec 27, 2005 | 19.08 | 19.27 | 18.98 | 19.01 | 831,995 | -0.03(-0.16%) |
Dec 23, 2005 | 18.72 | 19.23 | 18.68 | 19.04 | 1,031,904 | +0.40(+2.17%) |
Dec 22, 2005 | 18.86 | 19.00 | 18.51 | 18.63 | 1,409,059 | -0.23(-1.21%) |
Dec 21, 2005 | 18.72 | 18.93 | 18.59 | 18.86 | 836,842 | +0.34(+1.81%) |
Dec 20, 2005 | 18.32 | 18.79 | 18.23 | 18.53 | 1,438,666 | +0.17(+0.91%) |
Dec 19, 2005 | 18.50 | 19.01 | 18.26 | 18.36 | 1,720,059 | -0.16(-0.87%) |
Dec 16, 2005 | 19.20 | 19.20 | 18.39 | 18.52 | 2,271,840 | -0.47(-2.49%) |
Dec 15, 2005 | 18.76 | 19.05 | 18.54 | 18.99 | 1,651,807 | +0.23(+1.22%) |
Dec 14, 2005 | 18.51 | 18.92 | 18.45 | 18.76 | 1,411,286 | +0.24(+1.28%) |
Dec 13, 2005 | 18.55 | 18.92 | 18.40 | 18.53 | 1,340,283 | -0.10(-0.53%) |
Dec 12, 2005 | 18.50 | 18.74 | 18.50 | 18.63 | 1,406,439 | +0.19(+1.03%) |
Dec 09, 2005 | 18.21 | 18.54 | 18.17 | 18.43 | 1,365,829 | +0.25(+1.39%) |
Dec 08, 2005 | 18.37 | 18.47 | 17.85 | 18.18 | 2,279,307 | +0.40(+2.28%) |
Dec 07, 2005 | 17.37 | 17.87 | 17.03 | 17.78 | 2,224,286 | +0.63(+3.70%) |
Dec 06, 2005 | 16.92 | 17.51 | 16.66 | 17.14 | 4,063,689 | +1.34(+8.50%) |
Dec 05, 2005 | 15.54 | 15.87 | 15.54 | 15.80 | 1,149,413 | -0.21(-1.33%) |
Dec 02, 2005 | 15.89 | 16.25 | 15.83 | 16.02 | 880,727 | -0.02(-0.10%) |
Dec 01, 2005 | 16.18 | 16.18 | 15.83 | 16.03 | 1,181,378 | +0.02(+0.14%) |
Nov 30, 2005 | 15.86 | 16.12 | 15.73 | 16.01 | 1,279,498 | +0.05(+0.29%) |
Nov 29, 2005 | 16.47 | 16.47 | 15.92 | 15.96 | 836,711 | -0.37(-2.24%) |
Nov 28, 2005 | 16.83 | 16.85 | 16.33 | 16.33 | 953,172 | -0.40(-2.37%) |
Nov 25, 2005 | 16.85 | 16.85 | 16.31 | 16.72 | 348,858 | +0.04(+0.23%) |
Nov 23, 2005 | 16.85 | 16.91 | 16.46 | 16.69 | 973,215 | -0.17(-1.00%) |
Nov 22, 2005 | 16.70 | 16.88 | 16.44 | 16.85 | 1,031,642 | +0.03(+0.18%) |
Nov 21, 2005 | 17.29 | 17.37 | 16.40 | 16.82 | 1,867,567 | -0.82(-4.67%) |
Nov 18, 2005 | 16.43 | 17.75 | 16.32 | 17.65 | 2,322,538 | +1.60(+9.99%) |
Nov 17, 2005 | 15.80 | 16.11 | 15.64 | 16.05 | 828,327 | +0.23(+1.45%) |
Nov 16, 2005 | 15.81 | 16.00 | 15.60 | 15.82 | 488,638 | +0.01(+0.05%) |
Nov 15, 2005 | 16.11 | 16.12 | 15.57 | 15.81 | 822,431 | -0.49(-3.00%) |
Nov 14, 2005 | 16.63 | 16.64 | 16.23 | 16.30 | 554,139 | -0.12(-0.74%) |
Nov 11, 2005 | 16.53 | 16.53 | 16.27 | 16.42 | 680,556 | -0.11(-0.65%) |
Nov 10, 2005 | 16.43 | 16.63 | 16.23 | 16.53 | 734,660 | +0.02(+0.14%) |
Nov 09, 2005 | 16.11 | 16.55 | 16.05 | 16.50 | 814,440 | +0.47(+2.95%) |
Nov 08, 2005 | 16.42 | 16.54 | 15.97 | 16.03 | 1,080,768 | -0.57(-3.45%) |
Nov 07, 2005 | 16.80 | 16.95 | 16.53 | 16.60 | 905,880 | -0.04(-0.23%) |
Nov 04, 2005 | 16.62 | 16.76 | 16.32 | 16.64 | 907,321 | +0.10(+0.60%) |
Nov 03, 2005 | 16.66 | 17.46 | 16.44 | 16.54 | 1,854,467 | +0.67(+4.23%) |
Nov 02, 2005 | 15.57 | 15.95 | 15.46 | 15.87 | 628,286 | +0.35(+2.26%) |
Nov 01, 2005 | 15.61 | 15.77 | 15.47 | 15.52 | 696,276 | -0.29(-1.84%) |
Oct 31, 2005 | 15.17 | 15.91 | 15.17 | 15.81 | 1,226,311 | +0.79(+5.23%) |
Oct 28, 2005 | 14.96 | 15.15 | 14.82 | 15.02 | 588,855 | +0.21(+1.44%) |
Oct 27, 2005 | 15.19 | 15.21 | 14.75 | 14.81 | 993,782 | -0.43(-2.81%) |
Oct 26, 2005 | 15.25 | 15.47 | 15.16 | 15.24 | 801,471 | -0.01(-0.05%) |
Oct 25, 2005 | 15.72 | 15.72 | 15.20 | 15.24 | 916,098 | -0.47(-3.01%) |
Oct 24, 2005 | 15.65 | 15.74 | 15.38 | 15.72 | 951,993 | +0.34(+2.23%) |
Oct 21, 2005 | 15.65 | 16.03 | 15.17 | 15.37 | 1,759,490 | -0.15(-0.93%) |
Oct 20, 2005 | 15.65 | 16.03 | 15.42 | 15.52 | 1,157,404 | -0.11(-0.73%) |
Oct 19, 2005 | 15.29 | 15.68 | 15.16 | 15.63 | 1,042,253 | +0.25(+1.64%) |
Oct 18, 2005 | 15.27 | 15.38 | 15.03 | 15.38 | 1,102,907 | +0.05(+0.30%) |
Oct 17, 2005 | 15.20 | 15.39 | 15.11 | 15.34 | 750,380 | +0.11(+0.75%) |
Oct 14, 2005 | 15.04 | 15.46 | 14.89 | 15.22 | 970,988 | +0.29(+1.94%) |
Oct 13, 2005 | 14.77 | 15.04 | 14.73 | 14.93 | 1,535,477 | +0.02(+0.10%) |
Oct 12, 2005 | 14.97 | 14.99 | 14.43 | 14.92 | 1,187,142 | -0.10(-0.66%) |
Oct 11, 2005 | 15.14 | 15.27 | 14.95 | 15.02 | 1,231,682 | -0.13(-0.86%) |
Oct 10, 2005 | 15.43 | 15.43 | 15.00 | 15.14 | 1,056,663 | -0.28(-1.83%) |
Oct 07, 2005 | 15.50 | 15.60 | 15.36 | 15.43 | 598,811 | +0.12(+0.80%) |
Oct 06, 2005 | 15.11 | 15.72 | 15.11 | 15.31 | 1,462,115 | +0.16(+1.06%) |
Oct 05, 2005 | 15.40 | 15.56 | 15.14 | 15.14 | 838,545 | -0.25(-1.64%) |
Oct 04, 2005 | 15.61 | 15.76 | 15.36 | 15.40 | 502,786 | -0.18(-1.13%) |