Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.22 | 20.29 | 20.10 | 20.11 | 2,748,473 | -0.09(-0.44%) |
Jul 28, 2006 | 20.10 | 20.34 | 20.07 | 20.20 | 7,358,142 | +0.14(+0.68%) |
Jul 27, 2006 | 20.38 | 20.38 | 20.07 | 20.07 | 8,200,500 | -0.16(-0.79%) |
Jul 26, 2006 | 20.20 | 20.28 | 20.12 | 20.23 | 5,688,567 | +0.07(+0.35%) |
Jul 25, 2006 | 20.11 | 20.21 | 20.04 | 20.16 | 3,100,086 | +0.08(+0.41%) |
Jul 24, 2006 | 20.04 | 20.10 | 19.94 | 20.07 | 5,918,209 | +0.18(+0.93%) |
Jul 21, 2006 | 19.81 | 20.01 | 19.81 | 19.89 | 7,126,312 | +0.05(+0.24%) |
Jul 20, 2006 | 19.79 | 19.95 | 19.75 | 19.84 | 3,796,415 | +0.05(+0.24%) |
Jul 19, 2006 | 19.58 | 19.81 | 19.56 | 19.79 | 5,638,769 | +0.30(+1.52%) |
Jul 18, 2006 | 19.47 | 19.53 | 19.42 | 19.50 | 7,768,974 | +0.03(+0.15%) |
Jul 17, 2006 | 19.36 | 19.53 | 19.36 | 19.47 | 4,876,827 | +0.05(+0.28%) |
Jul 14, 2006 | 19.49 | 19.49 | 19.23 | 19.41 | 9,487,001 | +0.00(+0.00%) |
Jul 13, 2006 | 19.35 | 19.59 | 19.32 | 19.41 | 11,247,255 | -0.07(-0.37%) |
Jul 12, 2006 | 19.57 | 19.62 | 19.42 | 19.48 | 6,454,714 | -0.10(-0.49%) |
Jul 11, 2006 | 19.46 | 19.60 | 19.44 | 19.58 | 6,897,679 | +0.15(+0.76%) |
Jul 10, 2006 | 19.34 | 19.49 | 19.34 | 19.43 | 9,223,880 | +0.11(+0.55%) |
Jul 07, 2006 | 19.21 | 19.41 | 19.18 | 19.32 | 2,382,054 | +0.15(+0.77%) |
Jul 06, 2006 | 19.34 | 19.36 | 19.11 | 19.18 | 2,823,674 | -0.10(-0.52%) |
Jul 05, 2006 | 19.26 | 19.41 | 19.24 | 19.28 | 3,458,765 | -0.13(-0.67%) |
Jul 03, 2006 | 19.26 | 19.41 | 19.18 | 19.41 | 1,490,908 | +0.21(+1.11%) |
Jun 30, 2006 | 19.12 | 19.27 | 19.11 | 19.19 | 6,022,179 | +0.07(+0.34%) |
Jun 29, 2006 | 18.91 | 19.15 | 18.91 | 19.13 | 3,873,467 | +0.25(+1.32%) |
Jun 28, 2006 | 18.81 | 18.94 | 18.81 | 18.88 | 6,892,801 | +0.05(+0.28%) |
Jun 27, 2006 | 18.92 | 19.06 | 18.77 | 18.82 | 4,237,699 | -0.07(-0.38%) |
Jun 26, 2006 | 18.78 | 18.90 | 18.78 | 18.90 | 2,952,038 | +0.08(+0.41%) |
Jun 23, 2006 | 18.65 | 18.99 | 18.65 | 18.82 | 1,787,508 | +0.03(+0.16%) |
Jun 22, 2006 | 18.79 | 18.85 | 18.62 | 18.79 | 4,690,085 | -0.07(-0.35%) |
Jun 21, 2006 | 18.93 | 18.97 | 18.79 | 18.85 | 2,573,507 | -0.02(-0.09%) |
Jun 20, 2006 | 18.84 | 18.97 | 18.77 | 18.87 | 4,219,361 | +0.05(+0.25%) |
Jun 19, 2006 | 19.07 | 19.23 | 18.74 | 18.82 | 7,846,194 | -0.26(-1.37%) |
Jun 16, 2006 | 19.05 | 19.20 | 18.99 | 19.09 | 3,872,963 | -0.17(-0.90%) |
Jun 15, 2006 | 19.11 | 19.31 | 18.99 | 19.26 | 7,528,228 | +0.29(+1.54%) |
Jun 14, 2006 | 19.11 | 19.14 | 18.83 | 18.97 | 4,618,249 | -0.14(-0.75%) |
Jun 13, 2006 | 19.35 | 19.40 | 19.06 | 19.11 | 11,374,442 | -0.23(-1.20%) |
Jun 12, 2006 | 19.40 | 19.48 | 19.28 | 19.34 | 12,994,724 | +0.04(+0.22%) |
Jun 09, 2006 | 19.29 | 19.38 | 19.10 | 19.30 | 5,518,480 | +0.16(+0.84%) |
Jun 08, 2006 | 19.11 | 19.21 | 18.99 | 19.14 | 23,276,640 | +0.07(+0.34%) |
Jun 07, 2006 | 19.17 | 19.27 | 19.06 | 19.07 | 4,305,666 | -0.07(-0.37%) |
Jun 06, 2006 | 19.08 | 19.25 | 18.93 | 19.15 | 6,788,999 | +0.04(+0.19%) |
Jun 05, 2006 | 19.35 | 19.38 | 19.11 | 19.11 | 3,746,786 | -0.23(-1.20%) |
Jun 02, 2006 | 19.22 | 19.35 | 19.07 | 19.34 | 7,952,183 | +0.23(+1.21%) |
Jun 01, 2006 | 18.85 | 19.13 | 18.77 | 19.11 | 4,526,392 | +0.19(+1.01%) |
May 31, 2006 | 18.72 | 19.05 | 18.72 | 18.92 | 3,857,485 | +0.31(+1.66%) |
May 30, 2006 | 18.78 | 18.84 | 18.61 | 18.61 | 3,643,825 | -0.19(-1.01%) |
May 26, 2006 | 18.63 | 18.82 | 18.61 | 18.80 | 4,405,598 | +0.20(+1.09%) |
May 25, 2006 | 18.55 | 18.62 | 18.43 | 18.60 | 5,379,517 | +0.17(+0.94%) |
May 24, 2006 | 18.33 | 18.50 | 18.16 | 18.43 | 8,900,867 | +0.07(+0.36%) |
May 23, 2006 | 18.65 | 18.74 | 18.36 | 18.36 | 3,588,644 | -0.26(-1.40%) |
May 22, 2006 | 18.43 | 18.75 | 18.39 | 18.62 | 6,313,227 | +0.14(+0.77%) |
May 19, 2006 | 18.37 | 18.63 | 18.33 | 18.48 | 5,640,451 | +0.15(+0.84%) |
May 18, 2006 | 18.28 | 18.47 | 18.24 | 18.33 | 7,998,280 | -0.01(-0.03%) |
May 17, 2006 | 18.47 | 18.59 | 18.25 | 18.33 | 11,655,228 | -0.29(-1.53%) |
May 16, 2006 | 18.73 | 18.76 | 18.60 | 18.62 | 3,957,585 | -0.08(-0.44%) |
May 15, 2006 | 18.49 | 18.77 | 18.43 | 18.70 | 3,745,944 | +0.12(+0.64%) |
May 12, 2006 | 18.69 | 18.80 | 18.56 | 18.58 | 4,961,618 | -0.21(-1.11%) |
May 11, 2006 | 18.97 | 18.97 | 18.69 | 18.79 | 4,071,649 | -0.18(-0.94%) |
May 10, 2006 | 18.82 | 18.97 | 18.73 | 18.97 | 3,750,655 | +0.15(+0.79%) |
May 09, 2006 | 18.99 | 19.01 | 18.79 | 18.82 | 2,077,379 | -0.16(-0.85%) |
May 08, 2006 | 19.13 | 19.13 | 18.93 | 18.98 | 2,536,832 | -0.15(-0.78%) |
May 05, 2006 | 18.81 | 19.13 | 18.79 | 19.13 | 6,774,362 | +0.42(+2.26%) |
May 04, 2006 | 18.66 | 18.74 | 18.60 | 18.71 | 3,023,539 | +0.02(+0.13%) |
May 03, 2006 | 18.66 | 18.73 | 18.58 | 18.68 | 5,491,057 | -0.06(-0.32%) |
May 02, 2006 | 18.44 | 18.80 | 18.44 | 18.74 | 7,430,315 | +0.30(+1.61%) |
May 01, 2006 | 18.63 | 18.68 | 18.35 | 18.44 | 3,605,804 | -0.17(-0.93%) |
Apr 28, 2006 | 18.43 | 18.64 | 18.43 | 18.62 | 3,075,187 | +0.08(+0.42%) |
Apr 27, 2006 | 18.15 | 18.63 | 18.13 | 18.54 | 9,069,607 | +0.24(+1.33%) |
Apr 26, 2006 | 18.44 | 18.51 | 18.25 | 18.30 | 4,127,840 | -0.18(-1.00%) |
Apr 25, 2006 | 18.70 | 18.70 | 18.40 | 18.48 | 4,853,779 | -0.27(-1.43%) |
Apr 24, 2006 | 18.55 | 18.76 | 18.43 | 18.75 | 3,193,289 | +0.17(+0.93%) |
Apr 21, 2006 | 18.59 | 18.72 | 18.50 | 18.58 | 4,482,482 | +0.08(+0.45%) |
Apr 20, 2006 | 18.31 | 18.60 | 18.28 | 18.49 | 3,290,866 | +0.13(+0.71%) |
Apr 19, 2006 | 18.23 | 18.43 | 18.23 | 18.36 | 4,151,730 | +0.06(+0.32%) |
Apr 18, 2006 | 17.96 | 18.37 | 17.92 | 18.30 | 9,382,358 | +0.34(+1.92%) |
Apr 17, 2006 | 17.92 | 17.99 | 17.89 | 17.96 | 2,614,388 | -0.02(-0.10%) |
Apr 13, 2006 | 18.06 | 18.05 | 17.93 | 17.97 | 3,072,832 | -0.08(-0.46%) |
Apr 12, 2006 | 18.06 | 18.08 | 18.00 | 18.06 | 4,327,032 | +0.04(+0.23%) |
Apr 11, 2006 | 18.23 | 18.27 | 17.99 | 18.02 | 3,985,008 | -0.21(-1.14%) |
Apr 10, 2006 | 18.08 | 18.36 | 18.08 | 18.22 | 4,077,201 | -0.01(-0.03%) |
Apr 07, 2006 | 18.43 | 18.49 | 18.14 | 18.23 | 6,289,338 | -0.26(-1.41%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.40 | 18.49 | 4,326,695 | -0.23(-1.24%) |
Apr 05, 2006 | 18.55 | 18.78 | 18.49 | 18.72 | 5,330,392 | +0.18(+0.96%) |
Apr 04, 2006 | 18.38 | 18.62 | 18.31 | 18.55 | 8,433,843 | +0.20(+1.07%) |
Apr 03, 2006 | 18.41 | 18.55 | 18.34 | 18.35 | 4,397,355 | +0.02(+0.13%) |
Mar 31, 2006 | 18.47 | 18.55 | 18.30 | 18.33 | 6,858,144 | -0.14(-0.74%) |
Mar 30, 2006 | 18.50 | 18.69 | 18.40 | 18.46 | 4,515,120 | -0.17(-0.89%) |
Mar 29, 2006 | 18.46 | 18.72 | 18.46 | 18.63 | 4,194,798 | +0.11(+0.61%) |
Mar 28, 2006 | 18.52 | 18.65 | 18.43 | 18.52 | 9,883,365 | -0.08(-0.42%) |
Mar 27, 2006 | 18.65 | 18.71 | 18.55 | 18.59 | 3,102,273 | -0.12(-0.67%) |
Mar 24, 2006 | 18.78 | 18.81 | 18.67 | 18.72 | 1,990,737 | -0.04(-0.19%) |
Mar 23, 2006 | 18.75 | 18.78 | 18.66 | 18.75 | 3,810,547 | -0.02(-0.13%) |
Mar 22, 2006 | 18.63 | 18.84 | 18.59 | 18.78 | 4,765,623 | +0.09(+0.48%) |
Mar 21, 2006 | 18.75 | 18.84 | 18.60 | 18.69 | 4,046,414 | -0.14(-0.76%) |
Mar 20, 2006 | 19.17 | 19.17 | 18.81 | 18.83 | 2,875,323 | -0.28(-1.46%) |
Mar 17, 2006 | 19.23 | 19.23 | 19.05 | 19.11 | 2,646,017 | -0.19(-0.99%) |
Mar 16, 2006 | 19.20 | 19.38 | 19.15 | 19.30 | 4,065,088 | +0.10(+0.53%) |
Mar 15, 2006 | 19.03 | 19.21 | 18.87 | 19.20 | 2,170,918 | +0.12(+0.65%) |
Mar 14, 2006 | 18.85 | 19.12 | 18.85 | 19.07 | 3,332,757 | +0.20(+1.07%) |
Mar 13, 2006 | 18.86 | 18.96 | 18.81 | 18.87 | 4,759,062 | +0.02(+0.13%) |
Mar 10, 2006 | 18.68 | 18.89 | 18.68 | 18.85 | 5,697,315 | +0.12(+0.63%) |
Mar 09, 2006 | 18.76 | 19.02 | 18.69 | 18.73 | 5,122,620 | -0.05(-0.28%) |
Mar 08, 2006 | 18.70 | 18.94 | 18.50 | 18.78 | 6,515,783 | -0.02(-0.10%) |
Mar 07, 2006 | 18.89 | 18.89 | 18.67 | 18.80 | 7,022,511 | -0.02(-0.13%) |
Mar 06, 2006 | 19.23 | 19.26 | 18.78 | 18.82 | 5,193,280 | -0.37(-1.95%) |
Mar 03, 2006 | 19.23 | 19.41 | 19.15 | 19.20 | 3,907,283 | -0.10(-0.49%) |
Mar 02, 2006 | 19.33 | 19.33 | 19.03 | 19.29 | 4,025,553 | -0.01(-0.06%) |
Mar 01, 2006 | 19.19 | 19.43 | 19.19 | 19.31 | 2,786,830 | -0.05(-0.28%) |
Feb 28, 2006 | 19.49 | 19.60 | 19.28 | 19.36 | 2,495,782 | -0.13(-0.67%) |
Feb 27, 2006 | 19.39 | 19.57 | 19.39 | 19.49 | 9,320,952 | +0.15(+0.80%) |
Feb 24, 2006 | 19.58 | 19.84 | 19.25 | 19.34 | 2,295,581 | +0.06(+0.31%) |
Feb 23, 2006 | 19.32 | 19.35 | 19.21 | 19.28 | 3,274,210 | -0.02(-0.12%) |
Feb 22, 2006 | 19.34 | 19.38 | 19.23 | 19.30 | 2,815,935 | +0.07(+0.37%) |
Feb 21, 2006 | 19.23 | 19.38 | 19.15 | 19.23 | 5,556,501 | +0.03(+0.15%) |
Feb 17, 2006 | 18.81 | 19.29 | 18.81 | 19.20 | 7,175,774 | +0.17(+0.91%) |
Feb 16, 2006 | 18.80 | 19.44 | 18.80 | 19.03 | 2,009,916 | +0.15(+0.79%) |
Feb 15, 2006 | 18.82 | 19.02 | 18.77 | 18.88 | 4,864,210 | +0.03(+0.16%) |
Feb 14, 2006 | 18.94 | 18.94 | 18.60 | 18.85 | 4,548,935 | -0.02(-0.09%) |
Feb 13, 2006 | 18.82 | 18.96 | 18.82 | 18.87 | 2,712,975 | -0.02(-0.13%) |
Feb 10, 2006 | 18.84 | 19.04 | 18.78 | 18.89 | 6,339,640 | +0.01(+0.06%) |
Feb 09, 2006 | 18.77 | 18.99 | 18.77 | 18.88 | 5,176,961 | +0.07(+0.35%) |
Feb 08, 2006 | 18.77 | 19.38 | 18.74 | 18.81 | 3,455,232 | -0.01(-0.03%) |
Feb 07, 2006 | 18.85 | 19.14 | 18.76 | 18.82 | 2,964,488 | -0.11(-0.60%) |
Feb 06, 2006 | 18.75 | 18.99 | 18.75 | 18.93 | 4,137,093 | +0.11(+0.60%) |
Feb 03, 2006 | 18.92 | 18.93 | 18.68 | 18.82 | 4,250,485 | -0.10(-0.50%) |
Feb 02, 2006 | 19.10 | 19.22 | 18.83 | 18.91 | 9,305,474 | -0.25(-1.30%) |
Feb 01, 2006 | 19.02 | 19.23 | 19.02 | 19.16 | 4,684,702 | +0.05(+0.28%) |
Jan 31, 2006 | 19.13 | 19.22 | 19.06 | 19.11 | 4,503,343 | -0.01(-0.06%) |
Jan 30, 2006 | 19.18 | 19.28 | 19.12 | 19.12 | 2,287,169 | -0.13(-0.68%) |
Jan 27, 2006 | 19.25 | 19.38 | 19.17 | 19.25 | 3,844,362 | +0.11(+0.56%) |
Jan 26, 2006 | 19.40 | 19.47 | 19.06 | 19.15 | 5,279,753 | -0.17(-0.89%) |
Jan 25, 2006 | 19.45 | 19.67 | 19.20 | 19.32 | 7,010,566 | -0.27(-1.37%) |
Jan 24, 2006 | 19.48 | 19.60 | 19.43 | 19.59 | 3,712,634 | +0.17(+0.89%) |
Jan 23, 2006 | 19.76 | 20.00 | 19.35 | 19.41 | 10,370,745 | -0.03(-0.15%) |
Jan 20, 2006 | 19.62 | 19.69 | 19.32 | 19.44 | 6,828,871 | -0.11(-0.58%) |
Jan 19, 2006 | 19.58 | 19.61 | 19.32 | 19.56 | 13,114,844 | +0.17(+0.89%) |
Jan 18, 2006 | 19.20 | 19.46 | 19.20 | 19.38 | 14,553,767 | +0.04(+0.22%) |
Jan 17, 2006 | 19.14 | 19.35 | 19.03 | 19.34 | 12,165,824 | +0.20(+1.06%) |
Jan 13, 2006 | 18.97 | 19.15 | 18.43 | 19.14 | 2,778,419 | +0.13(+0.69%) |
Jan 12, 2006 | 18.99 | 19.10 | 18.97 | 19.01 | 3,405,098 | +0.00(+0.00%) |
Jan 11, 2006 | 18.97 | 19.07 | 18.95 | 19.01 | 3,968,521 | -0.03(-0.16%) |
Jan 10, 2006 | 18.91 | 19.08 | 18.90 | 19.04 | 4,172,759 | +0.03(+0.16%) |
Jan 09, 2006 | 19.09 | 19.12 | 18.94 | 19.01 | 3,365,058 | -0.12(-0.62%) |
Jan 06, 2006 | 19.02 | 19.13 | 18.93 | 19.13 | 1,579,905 | +0.20(+1.07%) |
Jan 05, 2006 | 19.00 | 19.14 | 18.90 | 18.93 | 2,619,436 | -0.12(-0.66%) |
Jan 04, 2006 | 19.07 | 19.09 | 18.79 | 19.05 | 7,877,486 | +0.03(+0.16%) |
Jan 03, 2006 | 18.78 | 19.07 | 18.59 | 19.02 | 6,581,732 | +0.36(+1.94%) |
Dec 30, 2005 | 18.63 | 18.72 | 18.59 | 18.66 | 3,865,392 | -0.10(-0.54%) |
Dec 29, 2005 | 18.84 | 18.86 | 18.74 | 18.76 | 2,288,852 | -0.04(-0.19%) |
Dec 28, 2005 | 18.92 | 18.93 | 18.72 | 18.80 | 10,624,109 | -0.10(-0.50%) |
Dec 27, 2005 | 18.80 | 18.93 | 18.80 | 18.89 | 3,490,898 | -0.04(-0.19%) |
Dec 23, 2005 | 18.87 | 18.97 | 18.87 | 18.93 | 1,513,788 | +0.04(+0.19%) |
Dec 22, 2005 | 18.78 | 18.91 | 18.70 | 18.89 | 1,695,315 | +0.08(+0.44%) |
Dec 21, 2005 | 18.99 | 19.12 | 18.77 | 18.81 | 5,253,340 | -0.17(-0.91%) |
Dec 20, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 2,353,959 | +0.03(+0.16%) |
Dec 19, 2005 | 19.18 | 19.24 | 18.90 | 18.95 | 3,826,361 | -0.26(-1.33%) |
Dec 16, 2005 | 19.35 | 19.47 | 19.19 | 19.21 | 1,302,147 | -0.17(-0.89%) |
Dec 15, 2005 | 19.37 | 19.45 | 19.29 | 19.38 | 5,280,594 | +0.04(+0.22%) |
Dec 14, 2005 | 19.14 | 19.37 | 19.12 | 19.34 | 3,245,778 | +0.21(+1.12%) |
Dec 13, 2005 | 18.82 | 19.12 | 18.82 | 19.12 | 1,967,521 | +0.28(+1.48%) |
Dec 12, 2005 | 19.00 | 19.09 | 18.84 | 18.84 | 4,006,542 | -0.18(-0.94%) |
Dec 09, 2005 | 18.76 | 19.04 | 18.75 | 19.02 | 2,260,756 | +0.21(+1.14%) |
Dec 08, 2005 | 18.50 | 18.87 | 18.50 | 18.81 | 2,012,608 | +0.20(+1.05%) |
Dec 07, 2005 | 18.69 | 18.82 | 18.16 | 18.61 | 2,635,923 | -0.09(-0.48%) |
Dec 06, 2005 | 18.78 | 18.84 | 18.70 | 18.70 | 1,427,987 | -0.05(-0.29%) |
Dec 05, 2005 | 18.73 | 18.86 | 18.62 | 18.75 | 7,231,964 | -0.01(-0.06%) |
Dec 02, 2005 | 18.77 | 18.79 | 18.66 | 18.77 | 2,631,380 | +0.03(+0.16%) |
Dec 01, 2005 | 18.70 | 19.23 | 18.11 | 18.74 | 3,046,923 | +0.07(+0.38%) |
Nov 30, 2005 | 18.86 | 18.99 | 18.65 | 18.66 | 3,746,617 | -0.18(-0.98%) |
Nov 29, 2005 | 18.92 | 19.00 | 18.82 | 18.85 | 3,046,755 | +0.05(+0.25%) |
Nov 28, 2005 | 18.80 | 18.90 | 18.73 | 18.80 | 2,960,955 | -0.07(-0.38%) |
Nov 25, 2005 | 18.81 | 18.87 | 18.79 | 18.87 | 502,016 | +0.07(+0.38%) |
Nov 23, 2005 | 18.62 | 18.86 | 18.55 | 18.80 | 4,881,202 | +0.23(+1.25%) |
Nov 22, 2005 | 18.60 | 18.66 | 18.47 | 18.57 | 5,002,668 | +0.00(+0.00%) |
Nov 21, 2005 | 18.58 | 18.64 | 18.49 | 18.57 | 2,999,144 | +0.04(+0.22%) |
Nov 18, 2005 | 18.59 | 18.71 | 18.33 | 18.53 | 5,385,742 | -0.04(-0.19%) |
Nov 17, 2005 | 18.31 | 18.59 | 18.31 | 18.56 | 5,226,759 | +0.27(+1.46%) |
Nov 16, 2005 | 18.11 | 18.36 | 18.11 | 18.30 | 5,812,388 | +0.17(+0.92%) |
Nov 15, 2005 | 18.07 | 18.27 | 18.01 | 18.13 | 3,910,647 | +0.04(+0.20%) |
Nov 14, 2005 | 18.13 | 18.31 | 18.08 | 18.09 | 4,644,493 | -0.12(-0.65%) |
Nov 11, 2005 | 18.37 | 18.41 | 18.13 | 18.21 | 3,107,825 | -0.17(-0.91%) |
Nov 10, 2005 | 18.43 | 18.54 | 18.15 | 18.38 | 4,856,134 | -0.09(-0.48%) |
Nov 09, 2005 | 18.22 | 18.58 | 18.22 | 18.47 | 5,438,568 | +0.16(+0.88%) |
Nov 08, 2005 | 18.22 | 18.44 | 18.19 | 18.31 | 2,940,935 | -0.01(-0.03%) |
Nov 07, 2005 | 18.78 | 18.78 | 18.25 | 18.31 | 7,015,781 | -0.05(-0.26%) |
Nov 04, 2005 | 18.37 | 18.59 | 18.32 | 18.36 | 4,882,716 | -0.02(-0.13%) |
Nov 03, 2005 | 18.31 | 18.53 | 18.30 | 18.38 | 6,621,099 | -0.01(-0.06%) |
Nov 02, 2005 | 18.26 | 18.43 | 18.14 | 18.40 | 8,333,911 | +0.07(+0.39%) |
Nov 01, 2005 | 18.75 | 18.75 | 18.31 | 18.33 | 5,628,843 | -0.37(-1.97%) |
Oct 31, 2005 | 18.69 | 18.78 | 18.52 | 18.69 | 4,382,718 | +0.24(+1.29%) |
Oct 28, 2005 | 17.99 | 18.50 | 17.99 | 18.46 | 5,802,799 | +0.36(+2.00%) |
Oct 27, 2005 | 18.20 | 18.40 | 18.08 | 18.09 | 3,730,298 | -0.21(-1.14%) |
Oct 26, 2005 | 18.60 | 18.60 | 18.25 | 18.30 | 7,479,944 | -0.23(-1.22%) |
Oct 25, 2005 | 18.40 | 18.68 | 18.34 | 18.53 | 7,295,389 | +0.02(+0.13%) |
Oct 24, 2005 | 17.92 | 18.53 | 17.92 | 18.50 | 4,118,924 | +0.46(+2.57%) |
Oct 21, 2005 | 17.65 | 18.13 | 17.24 | 18.04 | 4,459,770 | +0.24(+1.34%) |
Oct 20, 2005 | 18.16 | 18.33 | 17.71 | 17.80 | 5,424,604 | -0.48(-2.63%) |
Oct 19, 2005 | 18.19 | 18.30 | 17.84 | 18.28 | 11,455,868 | +0.05(+0.26%) |
Oct 18, 2005 | 18.65 | 18.65 | 18.15 | 18.24 | 3,919,732 | -0.31(-1.67%) |
Oct 17, 2005 | 18.22 | 18.66 | 18.22 | 18.55 | 5,803,135 | +0.20(+1.10%) |
Oct 14, 2005 | 18.19 | 18.35 | 18.11 | 18.34 | 7,061,373 | +0.21(+1.15%) |
Oct 13, 2005 | 18.37 | 18.46 | 17.99 | 18.14 | 14,365,511 | -0.39(-2.12%) |
Oct 12, 2005 | 18.81 | 19.00 | 18.47 | 18.53 | 7,386,573 | -0.36(-1.89%) |
Oct 11, 2005 | 18.90 | 19.06 | 18.84 | 18.88 | 3,790,695 | +0.04(+0.22%) |
Oct 10, 2005 | 19.34 | 19.43 | 18.78 | 18.84 | 3,655,265 | -0.34(-1.77%) |
Oct 07, 2005 | 19.06 | 19.22 | 18.97 | 19.18 | 2,930,504 | +0.17(+0.88%) |
Oct 06, 2005 | 19.20 | 19.28 | 18.69 | 19.01 | 12,676,253 | -0.26(-1.33%) |
Oct 05, 2005 | 19.79 | 19.91 | 19.27 | 19.27 | 5,900,208 | -0.58(-2.91%) |
Oct 04, 2005 | 20.03 | 20.24 | 19.85 | 19.85 | 3,820,136 | -0.35(-1.74%) |
Oct 03, 2005 | 19.95 | 20.20 | 19.95 | 20.20 | 4,321,648 | +0.23(+1.13%) |
Sep 30, 2005 | 20.00 | 20.08 | 19.89 | 19.97 | 2,520,681 | -0.02(-0.09%) |
Sep 29, 2005 | 19.75 | 20.07 | 19.71 | 19.99 | 3,222,225 | +0.20(+0.99%) |
Sep 28, 2005 | 19.71 | 19.84 | 19.64 | 19.79 | 2,674,785 | +0.20(+1.03%) |
Sep 27, 2005 | 19.59 | 19.65 | 19.43 | 19.59 | 1,683,706 | +0.01(+0.03%) |
Sep 26, 2005 | 19.54 | 19.63 | 19.46 | 19.59 | 1,211,636 | +0.16(+0.83%) |
Sep 23, 2005 | 19.43 | 19.45 | 19.29 | 19.43 | 3,113,545 | +0.05(+0.25%) |
Sep 22, 2005 | 19.39 | 19.45 | 19.25 | 19.38 | 3,899,207 | -0.11(-0.55%) |
Sep 21, 2005 | 19.82 | 19.85 | 19.32 | 19.48 | 4,530,429 | -0.34(-1.74%) |
Sep 20, 2005 | 19.96 | 20.01 | 19.78 | 19.83 | 2,408,972 | -0.08(-0.39%) |
Sep 19, 2005 | 19.98 | 20.07 | 19.89 | 19.91 | 1,781,451 | -0.06(-0.30%) |
Sep 16, 2005 | 19.89 | 19.97 | 19.73 | 19.97 | 2,787,335 | +0.04(+0.21%) |
Sep 15, 2005 | 19.89 | 19.92 | 19.89 | 19.92 | 25,235 | +0.17(+0.87%) |
Sep 14, 2005 | 19.73 | 19.84 | 19.67 | 19.75 | 1,182,531 | +0.07(+0.36%) |
Sep 13, 2005 | 19.92 | 19.92 | 19.68 | 19.68 | 2,954,057 | -0.17(-0.87%) |
Sep 12, 2005 | 19.97 | 20.06 | 19.75 | 19.85 | 1,998,140 | -0.02(-0.09%) |
Sep 09, 2005 | 19.70 | 19.92 | 19.67 | 19.87 | 5,761,918 | +0.23(+1.18%) |
Sep 08, 2005 | 19.83 | 19.84 | 19.60 | 19.64 | 2,591,508 | -0.17(-0.87%) |
Sep 07, 2005 | 19.81 | 19.85 | 19.69 | 19.81 | 2,596,555 | +0.01(+0.06%) |
Sep 06, 2005 | 19.73 | 19.90 | 19.69 | 19.80 | 3,413,005 | +0.18(+0.94%) |
Sep 02, 2005 | 19.63 | 19.70 | 19.56 | 19.62 | 1,650,900 | +0.01(+0.03%) |
Sep 01, 2005 | 19.26 | 19.64 | 19.26 | 19.61 | 4,330,228 | +0.30(+1.57%) |
Aug 31, 2005 | 19.18 | 19.35 | 19.13 | 19.31 | 3,515,461 | +0.15(+0.78%) |
Aug 30, 2005 | 19.14 | 19.23 | 19.00 | 19.16 | 1,478,627 | -0.03(-0.15%) |
Aug 29, 2005 | 19.05 | 19.22 | 18.94 | 19.19 | 2,724,751 | +0.08(+0.40%) |
Aug 26, 2005 | 19.15 | 19.20 | 19.03 | 19.11 | 1,466,009 | -0.03(-0.16%) |
Aug 25, 2005 | 19.25 | 19.25 | 19.03 | 19.14 | 2,200,528 | +0.14(+0.75%) |
Aug 24, 2005 | 19.13 | 19.27 | 18.96 | 19.00 | 2,843,862 | -0.09(-0.47%) |
Aug 23, 2005 | 18.97 | 19.13 | 18.94 | 19.09 | 5,049,774 | +0.15(+0.82%) |
Aug 22, 2005 | 18.82 | 18.98 | 18.78 | 18.93 | 1,989,896 | +0.12(+0.66%) |
Aug 19, 2005 | 18.82 | 18.82 | 18.72 | 18.81 | 1,566,446 | +0.11(+0.60%) |
Aug 18, 2005 | 18.55 | 18.72 | 18.46 | 18.69 | 2,880,706 | +0.07(+0.38%) |
Aug 17, 2005 | 18.69 | 18.69 | 18.45 | 18.62 | 3,958,763 | -0.02(-0.10%) |
Aug 16, 2005 | 18.88 | 18.96 | 18.64 | 18.64 | 3,386,087 | -0.30(-1.57%) |
Aug 15, 2005 | 18.90 | 18.96 | 18.82 | 18.94 | 1,805,173 | +0.07(+0.38%) |
Aug 12, 2005 | 18.88 | 18.93 | 18.72 | 18.87 | 2,589,321 | -0.02(-0.09%) |
Aug 11, 2005 | 18.84 | 18.96 | 18.71 | 18.88 | 1,722,569 | +0.11(+0.60%) |
Aug 10, 2005 | 18.72 | 19.07 | 18.68 | 18.77 | 4,744,762 | -0.01(-0.03%) |
Aug 09, 2005 | 18.60 | 18.78 | 18.60 | 18.78 | 4,735,677 | +0.20(+1.06%) |
Aug 08, 2005 | 18.95 | 19.05 | 18.53 | 18.58 | 11,737,664 | -0.39(-2.04%) |
Aug 05, 2005 | 19.29 | 19.29 | 18.85 | 18.97 | 4,673,094 | -0.33(-1.72%) |
Aug 04, 2005 | 19.50 | 19.50 | 19.26 | 19.30 | 2,817,618 | -0.12(-0.64%) |
Aug 03, 2005 | 19.37 | 19.62 | 19.25 | 19.43 | 8,874,958 | +0.05(+0.28%) |
Aug 02, 2005 | 18.99 | 19.37 | 18.96 | 19.37 | 5,481,131 | +0.44(+2.32%) |