Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.61 | 21.81 | 21.58 | 21.73 | 3,817,624 | +0.08(+0.35%) |
Aug 30, 2006 | 21.53 | 21.71 | 21.46 | 21.65 | 3,657,844 | +0.07(+0.34%) |
Aug 29, 2006 | 21.33 | 21.59 | 21.30 | 21.58 | 4,561,699 | +0.20(+0.95%) |
Aug 28, 2006 | 21.40 | 21.44 | 21.34 | 21.38 | 3,547,927 | +0.04(+0.17%) |
Aug 25, 2006 | 21.38 | 21.42 | 21.22 | 21.34 | 2,900,821 | -0.13(-0.63%) |
Aug 24, 2006 | 21.52 | 21.58 | 21.44 | 21.48 | 2,506,331 | -0.02(-0.10%) |
Aug 23, 2006 | 21.37 | 21.58 | 21.34 | 21.50 | 3,090,903 | +0.12(+0.56%) |
Aug 22, 2006 | 21.56 | 21.61 | 21.32 | 21.38 | 4,226,989 | -0.13(-0.62%) |
Aug 21, 2006 | 21.50 | 21.63 | 21.44 | 21.51 | 3,488,699 | +0.09(+0.44%) |
Aug 18, 2006 | 21.45 | 21.53 | 21.36 | 21.42 | 3,369,139 | -0.01(-0.03%) |
Aug 17, 2006 | 21.70 | 21.70 | 21.30 | 21.42 | 8,471,885 | -0.27(-1.26%) |
Aug 16, 2006 | 21.74 | 21.81 | 21.62 | 21.70 | 5,370,513 | -0.12(-0.55%) |
Aug 15, 2006 | 21.89 | 21.94 | 21.75 | 21.82 | 4,143,794 | +0.16(+0.74%) |
Aug 14, 2006 | 21.80 | 21.85 | 21.63 | 21.66 | 3,691,453 | +0.05(+0.25%) |
Aug 11, 2006 | 21.63 | 21.69 | 21.42 | 21.60 | 4,409,909 | -0.10(-0.47%) |
Aug 10, 2006 | 21.46 | 21.81 | 21.43 | 21.70 | 5,311,836 | +0.29(+1.36%) |
Aug 09, 2006 | 21.44 | 21.65 | 21.37 | 21.41 | 4,591,451 | +0.03(+0.14%) |
Aug 08, 2006 | 21.46 | 21.55 | 21.29 | 21.38 | 6,201,641 | -0.03(-0.15%) |
Aug 07, 2006 | 21.30 | 21.44 | 21.24 | 21.42 | 5,830,568 | +0.20(+0.96%) |
Aug 04, 2006 | 21.16 | 21.27 | 21.06 | 21.21 | 6,683,183 | +0.08(+0.38%) |
Aug 03, 2006 | 21.36 | 21.50 | 21.13 | 21.13 | 7,381,529 | -0.28(-1.32%) |
Aug 02, 2006 | 21.17 | 21.50 | 21.07 | 21.42 | 6,214,589 | +0.17(+0.80%) |
Aug 01, 2006 | 21.46 | 21.48 | 21.13 | 21.25 | 6,023,680 | -0.29(-1.33%) |
Jul 31, 2006 | 21.57 | 21.75 | 21.50 | 21.53 | 5,159,494 | -0.13(-0.59%) |
Jul 28, 2006 | 21.49 | 21.76 | 21.41 | 21.66 | 4,641,314 | +0.27(+1.27%) |
Jul 27, 2006 | 21.62 | 21.69 | 21.29 | 21.39 | 7,349,849 | -0.19(-0.89%) |
Jul 26, 2006 | 21.71 | 21.83 | 21.49 | 21.58 | 8,565,274 | -0.44(-1.98%) |
Jul 25, 2006 | 22.25 | 22.31 | 21.78 | 22.02 | 9,869,404 | -0.52(-2.32%) |
Jul 24, 2006 | 22.50 | 22.65 | 22.50 | 22.54 | 4,902,195 | +0.01(+0.03%) |
Jul 21, 2006 | 22.85 | 22.93 | 22.48 | 22.53 | 5,869,962 | -0.14(-0.61%) |
Jul 20, 2006 | 22.54 | 22.76 | 22.36 | 22.67 | 4,321,204 | +0.07(+0.29%) |
Jul 19, 2006 | 22.18 | 22.69 | 22.13 | 22.60 | 4,806,052 | +0.51(+2.30%) |
Jul 18, 2006 | 22.17 | 22.17 | 21.90 | 22.10 | 4,609,358 | -0.00(-0.02%) |
Jul 17, 2006 | 22.12 | 22.26 | 22.05 | 22.10 | 5,263,627 | -0.05(-0.21%) |
Jul 14, 2006 | 22.26 | 22.26 | 21.93 | 22.15 | 4,324,785 | -0.21(-0.96%) |
Jul 13, 2006 | 22.12 | 22.50 | 22.10 | 22.36 | 4,587,870 | +0.07(+0.29%) |
Jul 12, 2006 | 22.42 | 22.45 | 22.22 | 22.30 | 3,412,390 | -0.08(-0.36%) |
Jul 11, 2006 | 22.32 | 22.42 | 22.22 | 22.38 | 2,662,254 | +0.01(+0.03%) |
Jul 10, 2006 | 22.11 | 22.42 | 22.11 | 22.37 | 2,825,614 | +0.27(+1.22%) |
Jul 07, 2006 | 22.06 | 22.22 | 22.06 | 22.10 | 4,401,920 | -0.05(-0.25%) |
Jul 06, 2006 | 21.74 | 22.16 | 21.73 | 22.15 | 6,146,270 | +0.46(+2.11%) |
Jul 05, 2006 | 21.71 | 21.75 | 21.38 | 21.70 | 6,747,095 | -0.04(-0.18%) |
Jul 03, 2006 | 21.52 | 21.77 | 21.52 | 21.74 | 2,629,471 | -0.01(-0.03%) |
Jun 30, 2006 | 21.89 | 21.90 | 21.69 | 21.74 | 6,563,624 | -0.09(-0.42%) |
Jun 29, 2006 | 21.53 | 21.87 | 21.50 | 21.83 | 5,518,998 | +0.29(+1.36%) |
Jun 28, 2006 | 21.74 | 21.77 | 21.22 | 21.54 | 7,799,159 | -0.29(-1.31%) |
Jun 27, 2006 | 21.82 | 21.86 | 21.67 | 21.83 | 8,004,944 | -0.03(-0.13%) |
Jun 26, 2006 | 21.80 | 21.94 | 21.75 | 21.86 | 5,603,020 | +0.05(+0.23%) |
Jun 23, 2006 | 21.78 | 21.95 | 21.76 | 21.81 | 3,179,333 | -0.08(-0.38%) |
Jun 22, 2006 | 21.93 | 21.93 | 21.73 | 21.89 | 4,295,309 | -0.01(-0.07%) |
Jun 21, 2006 | 21.95 | 22.01 | 21.82 | 21.90 | 6,573,266 | +0.06(+0.28%) |
Jun 20, 2006 | 21.90 | 22.02 | 21.81 | 21.84 | 6,641,034 | -0.07(-0.31%) |
Jun 19, 2006 | 22.03 | 22.10 | 21.78 | 21.91 | 5,437,731 | -0.12(-0.54%) |
Jun 16, 2006 | 21.93 | 22.24 | 21.90 | 22.03 | 9,640,754 | +0.16(+0.73%) |
Jun 15, 2006 | 21.82 | 22.01 | 21.63 | 21.87 | 9,319,267 | -0.04(-0.17%) |
Jun 14, 2006 | 22.25 | 22.30 | 21.69 | 21.91 | 10,574,085 | -0.38(-1.71%) |
Jun 13, 2006 | 22.23 | 22.48 | 22.08 | 22.29 | 7,465,000 | +0.03(+0.13%) |
Jun 12, 2006 | 22.36 | 22.62 | 22.25 | 22.26 | 9,098,055 | -0.07(-0.31%) |
Jun 09, 2006 | 22.17 | 22.40 | 22.14 | 22.33 | 8,171,886 | +0.16(+0.72%) |
Jun 08, 2006 | 22.00 | 22.18 | 21.90 | 22.17 | 9,779,046 | +0.12(+0.56%) |
Jun 07, 2006 | 21.93 | 22.14 | 21.87 | 22.05 | 7,014,312 | +0.19(+0.86%) |
Jun 06, 2006 | 21.63 | 21.87 | 21.60 | 21.86 | 5,855,086 | +0.23(+1.04%) |
Jun 05, 2006 | 21.78 | 21.95 | 21.59 | 21.63 | 4,673,269 | -0.23(-1.05%) |
Jun 02, 2006 | 22.14 | 22.14 | 21.67 | 21.86 | 4,729,468 | -0.20(-0.91%) |
Jun 01, 2006 | 21.86 | 22.06 | 21.80 | 22.06 | 3,986,494 | +0.16(+0.71%) |
May 31, 2006 | 21.86 | 21.96 | 21.79 | 21.90 | 4,926,988 | +0.04(+0.18%) |
May 30, 2006 | 21.85 | 22.06 | 21.79 | 21.86 | 4,680,983 | -0.18(-0.82%) |
May 26, 2006 | 21.82 | 22.10 | 21.78 | 22.05 | 4,716,520 | +0.28(+1.30%) |
May 25, 2006 | 21.70 | 21.80 | 21.36 | 21.76 | 4,038,009 | +0.06(+0.27%) |
May 24, 2006 | 21.61 | 21.80 | 21.49 | 21.70 | 10,249,017 | +0.13(+0.61%) |
May 23, 2006 | 21.79 | 21.92 | 21.56 | 21.57 | 5,801,918 | -0.20(-0.93%) |
May 22, 2006 | 21.59 | 21.91 | 21.59 | 21.78 | 6,295,581 | +0.19(+0.87%) |
May 19, 2006 | 21.81 | 21.82 | 21.44 | 21.59 | 9,423,123 | -0.23(-1.05%) |
May 18, 2006 | 21.89 | 22.07 | 21.72 | 21.82 | 13,111,271 | -0.32(-1.44%) |
May 17, 2006 | 22.00 | 22.55 | 21.98 | 22.14 | 22,298,858 | +0.14(+0.63%) |
May 16, 2006 | 21.86 | 22.11 | 21.76 | 22.00 | 11,391,439 | +0.34(+1.59%) |
May 15, 2006 | 21.45 | 21.66 | 21.35 | 21.65 | 6,512,660 | +0.15(+0.69%) |
May 12, 2006 | 21.46 | 21.63 | 21.42 | 21.50 | 7,533,870 | +0.06(+0.29%) |
May 11, 2006 | 21.59 | 21.61 | 21.22 | 21.44 | 6,572,715 | -0.15(-0.71%) |
May 10, 2006 | 21.74 | 21.77 | 21.56 | 21.59 | 5,565,830 | -0.21(-0.97%) |
May 09, 2006 | 22.01 | 22.12 | 21.58 | 21.81 | 5,431,119 | -0.27(-1.22%) |
May 08, 2006 | 21.83 | 22.14 | 21.83 | 22.07 | 5,979,879 | +0.17(+0.80%) |
May 05, 2006 | 21.70 | 22.01 | 21.56 | 21.90 | 6,196,407 | +0.20(+0.90%) |
May 04, 2006 | 21.45 | 21.78 | 21.45 | 21.70 | 5,708,805 | +0.16(+0.74%) |
May 03, 2006 | 21.40 | 21.58 | 21.16 | 21.54 | 5,594,755 | -0.01(-0.05%) |
May 02, 2006 | 21.40 | 21.67 | 21.38 | 21.55 | 6,469,960 | +0.23(+1.07%) |
May 01, 2006 | 21.51 | 21.56 | 21.26 | 21.33 | 5,998,336 | -0.13(-0.63%) |
Apr 28, 2006 | 21.44 | 21.52 | 21.27 | 21.46 | 8,673,262 | -0.12(-0.54%) |
Apr 27, 2006 | 21.69 | 21.69 | 21.38 | 21.58 | 9,157,559 | +0.18(+0.83%) |
Apr 26, 2006 | 21.07 | 21.52 | 21.05 | 21.40 | 10,512,653 | +0.52(+2.49%) |
Apr 25, 2006 | 20.91 | 21.02 | 20.78 | 20.88 | 5,979,879 | +0.07(+0.31%) |
Apr 24, 2006 | 20.72 | 21.03 | 20.70 | 20.81 | 4,971,892 | +0.17(+0.84%) |
Apr 21, 2006 | 20.80 | 20.81 | 20.53 | 20.64 | 4,732,223 | -0.03(-0.14%) |
Apr 20, 2006 | 20.55 | 20.85 | 20.55 | 20.67 | 4,794,481 | +0.00(+0.02%) |
Apr 19, 2006 | 20.57 | 20.69 | 20.49 | 20.67 | 3,339,387 | +0.07(+0.33%) |
Apr 18, 2006 | 20.43 | 20.63 | 20.40 | 20.60 | 4,199,992 | +0.17(+0.85%) |
Apr 17, 2006 | 20.51 | 20.59 | 20.33 | 20.42 | 4,035,254 | -0.12(-0.60%) |
Apr 13, 2006 | 20.65 | 20.59 | 20.40 | 20.55 | 4,397,512 | -0.10(-0.49%) |
Apr 12, 2006 | 20.76 | 20.84 | 20.63 | 20.65 | 3,502,473 | -0.07(-0.32%) |
Apr 11, 2006 | 20.89 | 20.95 | 20.62 | 20.71 | 5,693,653 | -0.27(-1.28%) |
Apr 10, 2006 | 20.80 | 21.02 | 20.75 | 20.98 | 3,054,264 | +0.09(+0.43%) |
Apr 07, 2006 | 21.06 | 21.09 | 20.86 | 20.89 | 4,357,843 | -0.17(-0.83%) |
Apr 06, 2006 | 21.05 | 21.12 | 20.95 | 21.06 | 3,687,596 | +0.02(+0.09%) |
Apr 05, 2006 | 21.05 | 21.11 | 20.95 | 21.05 | 4,672,443 | +0.04(+0.19%) |
Apr 04, 2006 | 20.95 | 21.10 | 20.91 | 21.01 | 4,909,633 | +0.01(+0.07%) |
Apr 03, 2006 | 20.87 | 21.21 | 20.80 | 20.99 | 5,734,700 | +0.27(+1.28%) |
Mar 31, 2006 | 21.06 | 21.13 | 20.73 | 20.73 | 7,265,827 | -0.43(-2.02%) |
Mar 30, 2006 | 20.84 | 21.20 | 20.76 | 21.16 | 6,763,624 | +0.23(+1.08%) |
Mar 29, 2006 | 20.86 | 21.05 | 20.70 | 20.93 | 6,455,360 | +0.16(+0.79%) |
Mar 28, 2006 | 21.05 | 21.05 | 20.73 | 20.77 | 6,033,598 | -0.20(-0.97%) |
Mar 27, 2006 | 21.01 | 21.09 | 20.92 | 20.97 | 3,549,029 | -0.01(-0.05%) |
Mar 24, 2006 | 20.80 | 20.99 | 20.70 | 20.98 | 4,997,511 | +0.17(+0.80%) |
Mar 23, 2006 | 20.98 | 21.00 | 20.65 | 20.81 | 4,687,870 | -0.25(-1.17%) |
Mar 22, 2006 | 20.65 | 21.09 | 20.65 | 21.06 | 4,570,515 | +0.16(+0.76%) |
Mar 21, 2006 | 20.69 | 21.01 | 20.69 | 20.90 | 5,721,201 | +0.21(+1.02%) |
Mar 20, 2006 | 20.67 | 20.72 | 20.62 | 20.69 | 4,245,722 | +0.11(+0.55%) |
Mar 17, 2006 | 20.65 | 20.65 | 20.46 | 20.58 | 5,501,643 | +0.01(+0.07%) |
Mar 16, 2006 | 20.58 | 20.72 | 20.44 | 20.56 | 7,804,118 | -0.01(-0.04%) |
Mar 15, 2006 | 20.56 | 20.75 | 20.54 | 20.57 | 5,649,301 | +0.01(+0.04%) |
Mar 14, 2006 | 20.81 | 20.81 | 20.48 | 20.56 | 12,495,019 | -0.42(-2.01%) |
Mar 13, 2006 | 21.05 | 21.16 | 20.94 | 20.99 | 5,396,133 | +0.03(+0.16%) |
Mar 10, 2006 | 20.87 | 21.05 | 20.75 | 20.95 | 6,916,516 | +0.16(+0.77%) |
Mar 09, 2006 | 20.42 | 20.93 | 20.34 | 20.79 | 12,006,590 | +0.27(+1.31%) |
Mar 08, 2006 | 19.87 | 20.53 | 19.86 | 20.52 | 9,842,131 | +0.69(+3.48%) |
Mar 07, 2006 | 19.63 | 19.91 | 19.61 | 19.83 | 4,122,857 | +0.12(+0.63%) |
Mar 06, 2006 | 19.87 | 19.96 | 19.65 | 19.71 | 2,884,567 | -0.20(-1.02%) |
Mar 03, 2006 | 19.73 | 20.07 | 19.73 | 19.91 | 3,771,894 | +0.13(+0.64%) |
Mar 02, 2006 | 19.80 | 19.87 | 19.64 | 19.79 | 2,701,923 | -0.09(-0.47%) |
Mar 01, 2006 | 19.85 | 19.95 | 19.78 | 19.88 | 3,103,024 | +0.11(+0.53%) |
Feb 28, 2006 | 20.12 | 20.23 | 19.77 | 19.78 | 4,990,073 | -0.34(-1.71%) |
Feb 27, 2006 | 19.74 | 20.16 | 19.71 | 20.12 | 4,754,537 | +0.29(+1.48%) |
Feb 24, 2006 | 19.89 | 19.96 | 19.78 | 19.83 | 4,141,314 | -0.01(-0.05%) |
Feb 23, 2006 | 19.73 | 19.96 | 19.69 | 19.84 | 4,069,689 | +0.03(+0.15%) |
Feb 22, 2006 | 19.66 | 19.96 | 19.61 | 19.81 | 4,023,408 | +0.09(+0.46%) |
Feb 21, 2006 | 19.78 | 19.82 | 19.69 | 19.72 | 3,774,097 | -0.17(-0.88%) |
Feb 17, 2006 | 19.88 | 19.93 | 19.78 | 19.89 | 4,426,713 | -0.00(-0.02%) |
Feb 16, 2006 | 19.78 | 19.90 | 19.73 | 19.90 | 3,368,313 | +0.11(+0.55%) |
Feb 15, 2006 | 19.70 | 19.82 | 19.50 | 19.79 | 4,479,606 | +0.09(+0.48%) |
Feb 14, 2006 | 19.66 | 19.77 | 19.60 | 19.69 | 3,748,753 | +0.06(+0.30%) |
Feb 13, 2006 | 19.60 | 19.65 | 19.49 | 19.63 | 3,265,007 | +0.03(+0.13%) |
Feb 10, 2006 | 19.55 | 19.70 | 19.51 | 19.61 | 4,067,485 | +0.09(+0.48%) |
Feb 09, 2006 | 19.49 | 19.70 | 19.47 | 19.51 | 4,234,703 | -0.04(-0.22%) |
Feb 08, 2006 | 19.50 | 19.67 | 19.44 | 19.56 | 3,628,092 | +0.02(+0.11%) |
Feb 07, 2006 | 19.60 | 19.64 | 19.45 | 19.54 | 4,480,432 | -0.12(-0.61%) |
Feb 06, 2006 | 19.67 | 19.74 | 19.60 | 19.66 | 3,898,615 | -0.14(-0.72%) |
Feb 03, 2006 | 19.77 | 19.93 | 19.72 | 19.80 | 4,130,846 | -0.11(-0.55%) |
Feb 02, 2006 | 20.07 | 20.07 | 19.89 | 19.91 | 6,702,742 | -0.17(-0.83%) |
Feb 01, 2006 | 19.89 | 20.12 | 19.89 | 20.07 | 5,573,543 | +0.15(+0.75%) |
Jan 31, 2006 | 19.96 | 20.03 | 19.76 | 19.93 | 10,412,102 | -0.17(-0.83%) |
Jan 30, 2006 | 20.35 | 20.36 | 20.07 | 20.09 | 5,292,828 | -0.23(-1.14%) |
Jan 27, 2006 | 20.33 | 20.36 | 20.00 | 20.32 | 8,426,155 | +0.50(+2.53%) |
Jan 26, 2006 | 20.25 | 20.26 | 19.74 | 19.82 | 8,730,838 | -0.38(-1.87%) |
Jan 25, 2006 | 19.87 | 20.26 | 19.84 | 20.20 | 11,866,370 | +0.69(+3.53%) |
Jan 24, 2006 | 19.50 | 19.63 | 19.39 | 19.51 | 5,141,313 | -0.06(-0.32%) |
Jan 23, 2006 | 19.57 | 19.71 | 19.47 | 19.57 | 6,446,820 | +0.08(+0.41%) |
Jan 20, 2006 | 19.91 | 19.94 | 19.43 | 19.49 | 11,281,798 | -0.48(-2.38%) |
Jan 19, 2006 | 19.87 | 20.00 | 19.76 | 19.97 | 7,112,934 | +0.18(+0.90%) |
Jan 18, 2006 | 19.74 | 19.82 | 19.65 | 19.79 | 4,048,753 | +0.01(+0.06%) |
Jan 17, 2006 | 19.86 | 19.91 | 19.75 | 19.78 | 3,715,144 | -0.09(-0.47%) |
Jan 13, 2006 | 19.74 | 19.96 | 19.72 | 19.87 | 3,918,174 | +0.18(+0.92%) |
Jan 12, 2006 | 19.84 | 19.84 | 19.64 | 19.69 | 5,641,036 | -0.16(-0.79%) |
Jan 11, 2006 | 19.91 | 20.03 | 19.80 | 19.85 | 7,141,034 | -0.08(-0.42%) |
Jan 10, 2006 | 20.02 | 20.08 | 19.90 | 19.93 | 5,732,496 | -0.20(-1.01%) |
Jan 09, 2006 | 19.85 | 20.19 | 19.83 | 20.14 | 4,681,258 | +0.24(+1.19%) |
Jan 06, 2006 | 19.91 | 19.99 | 19.81 | 19.90 | 5,253,434 | +0.03(+0.16%) |
Jan 05, 2006 | 20.22 | 20.31 | 19.86 | 19.87 | 5,325,610 | -0.30(-1.49%) |
Jan 04, 2006 | 19.91 | 20.20 | 19.90 | 20.17 | 5,442,965 | +0.24(+1.18%) |
Jan 03, 2006 | 19.96 | 20.01 | 19.79 | 19.93 | 5,060,872 | +0.02(+0.11%) |
Dec 30, 2005 | 19.94 | 20.05 | 19.90 | 19.91 | 2,683,741 | -0.16(-0.81%) |
Dec 29, 2005 | 20.13 | 20.16 | 20.00 | 20.07 | 3,342,142 | +0.02(+0.09%) |
Dec 28, 2005 | 19.93 | 20.13 | 19.89 | 20.06 | 3,814,318 | +0.08(+0.40%) |
Dec 27, 2005 | 20.13 | 20.16 | 19.95 | 19.98 | 2,763,355 | -0.17(-0.85%) |
Dec 23, 2005 | 20.18 | 20.20 | 20.04 | 20.15 | 1,895,864 | +0.03(+0.14%) |
Dec 22, 2005 | 20.02 | 20.14 | 19.97 | 20.12 | 4,125,887 | +0.06(+0.31%) |
Dec 21, 2005 | 20.11 | 20.24 | 19.98 | 20.06 | 4,447,926 | -0.04(-0.18%) |
Dec 20, 2005 | 20.31 | 20.35 | 20.09 | 20.09 | 5,079,605 | -0.19(-0.95%) |
Dec 19, 2005 | 20.31 | 20.34 | 20.10 | 20.28 | 4,329,468 | -0.02(-0.11%) |
Dec 16, 2005 | 20.47 | 20.75 | 20.28 | 20.31 | 7,254,257 | -0.16(-0.80%) |
Dec 15, 2005 | 20.42 | 20.49 | 20.15 | 20.47 | 4,413,490 | +0.05(+0.25%) |
Dec 14, 2005 | 20.33 | 20.55 | 20.26 | 20.42 | 5,772,166 | +0.22(+1.08%) |
Dec 13, 2005 | 19.87 | 20.20 | 19.87 | 20.20 | 5,228,916 | +0.28(+1.42%) |
Dec 12, 2005 | 19.98 | 19.96 | 19.78 | 19.92 | 4,788,421 | -0.06(-0.31%) |
Dec 09, 2005 | 20.04 | 20.11 | 19.91 | 19.98 | 2,893,383 | -0.08(-0.40%) |
Dec 08, 2005 | 19.98 | 20.15 | 19.89 | 20.06 | 4,721,203 | +0.13(+0.64%) |
Dec 07, 2005 | 20.13 | 20.14 | 19.83 | 19.93 | 5,150,679 | -0.22(-1.12%) |
Dec 06, 2005 | 20.11 | 20.18 | 20.04 | 20.16 | 5,005,225 | +0.10(+0.51%) |
Dec 05, 2005 | 19.95 | 20.08 | 19.93 | 20.06 | 5,111,010 | +0.11(+0.53%) |
Dec 02, 2005 | 19.93 | 20.00 | 19.86 | 19.95 | 4,528,366 | -0.08(-0.42%) |
Dec 01, 2005 | 19.79 | 20.08 | 19.86 | 20.03 | 6,536,627 | +0.24(+1.23%) |
Nov 30, 2005 | 19.85 | 19.95 | 19.76 | 19.79 | 6,027,812 | +0.08(+0.42%) |
Nov 29, 2005 | 19.71 | 19.80 | 19.63 | 19.71 | 4,714,867 | -0.01(-0.04%) |
Nov 28, 2005 | 19.65 | 19.82 | 19.57 | 19.71 | 5,895,306 | +0.09(+0.48%) |
Nov 25, 2005 | 19.67 | 19.74 | 19.62 | 19.62 | 1,483,743 | +0.02(+0.09%) |
Nov 23, 2005 | 19.60 | 19.64 | 19.48 | 19.60 | 2,929,195 | +0.05(+0.24%) |
Nov 22, 2005 | 19.70 | 19.75 | 19.47 | 19.55 | 4,458,669 | -0.19(-0.96%) |
Nov 21, 2005 | 19.58 | 19.83 | 19.53 | 19.74 | 4,210,736 | +0.19(+0.98%) |
Nov 18, 2005 | 19.82 | 19.82 | 19.41 | 19.55 | 7,852,603 | -0.12(-0.63%) |
Nov 17, 2005 | 19.44 | 19.71 | 19.41 | 19.67 | 5,117,070 | +0.22(+1.12%) |
Nov 16, 2005 | 19.53 | 19.53 | 19.38 | 19.46 | 3,612,390 | +0.03(+0.13%) |
Nov 15, 2005 | 19.43 | 19.51 | 19.29 | 19.43 | 4,090,901 | +0.13(+0.68%) |
Nov 14, 2005 | 19.43 | 19.56 | 19.25 | 19.30 | 4,355,915 | -0.17(-0.86%) |
Nov 11, 2005 | 19.48 | 19.50 | 19.35 | 19.47 | 3,477,679 | -0.01(-0.04%) |
Nov 10, 2005 | 19.23 | 19.51 | 19.22 | 19.48 | 5,131,395 | +0.18(+0.92%) |
Nov 09, 2005 | 19.12 | 19.34 | 19.13 | 19.30 | 6,195,856 | +0.18(+0.95%) |
Nov 08, 2005 | 18.75 | 19.19 | 18.75 | 19.12 | 7,264,449 | +0.25(+1.33%) |
Nov 07, 2005 | 18.82 | 18.88 | 18.58 | 18.87 | 6,746,544 | +0.04(+0.23%) |
Nov 04, 2005 | 18.77 | 18.93 | 18.77 | 18.82 | 5,129,467 | -0.05(-0.29%) |
Nov 03, 2005 | 18.98 | 19.09 | 18.79 | 18.88 | 8,746,816 | -0.11(-0.55%) |
Nov 02, 2005 | 19.05 | 19.17 | 18.89 | 18.98 | 5,817,069 | -0.03(-0.13%) |
Nov 01, 2005 | 19.33 | 19.45 | 18.92 | 19.01 | 7,692,548 | -0.22(-1.13%) |
Oct 31, 2005 | 19.31 | 19.38 | 19.12 | 19.22 | 9,358,936 | -0.07(-0.34%) |
Oct 28, 2005 | 18.98 | 19.29 | 18.96 | 19.29 | 6,511,558 | +0.38(+2.04%) |
Oct 27, 2005 | 18.91 | 18.98 | 18.80 | 18.91 | 3,623,960 | -0.03(-0.13%) |
Oct 26, 2005 | 18.91 | 19.16 | 18.91 | 18.93 | 4,663,903 | -0.09(-0.48%) |
Oct 25, 2005 | 19.05 | 19.20 | 18.85 | 19.02 | 3,874,924 | -0.04(-0.19%) |
Oct 24, 2005 | 18.86 | 19.06 | 18.81 | 19.06 | 3,331,674 | +0.17(+0.90%) |
Oct 21, 2005 | 18.94 | 19.06 | 18.74 | 18.89 | 5,379,604 | -0.02(-0.12%) |
Oct 20, 2005 | 19.10 | 19.20 | 18.88 | 18.91 | 3,762,527 | -0.21(-1.12%) |
Oct 19, 2005 | 18.79 | 19.12 | 18.77 | 19.12 | 4,690,900 | +0.21(+1.09%) |
Oct 18, 2005 | 18.88 | 19.02 | 18.79 | 18.92 | 4,053,436 | -0.10(-0.53%) |
Oct 17, 2005 | 18.93 | 19.04 | 18.81 | 19.02 | 5,602,469 | -0.00(-0.02%) |
Oct 14, 2005 | 18.80 | 19.17 | 18.64 | 19.02 | 5,213,489 | +0.23(+1.20%) |
Oct 13, 2005 | 18.77 | 18.93 | 18.72 | 18.80 | 4,104,675 | -0.07(-0.35%) |
Oct 12, 2005 | 18.77 | 18.92 | 18.75 | 18.86 | 5,676,022 | -0.07(-0.35%) |
Oct 11, 2005 | 19.00 | 19.16 | 18.90 | 18.93 | 4,461,149 | -0.04(-0.23%) |
Oct 10, 2005 | 19.06 | 19.16 | 18.96 | 18.97 | 4,108,257 | -0.14(-0.72%) |
Oct 07, 2005 | 19.04 | 19.13 | 18.87 | 19.11 | 4,675,749 | +0.16(+0.84%) |
Oct 06, 2005 | 19.09 | 19.22 | 18.82 | 18.95 | 6,839,381 | -0.08(-0.40%) |
Oct 05, 2005 | 19.12 | 19.23 | 19.02 | 19.02 | 3,553,437 | -0.23(-1.17%) |
Oct 04, 2005 | 19.26 | 19.38 | 18.95 | 19.25 | 6,452,605 | +0.01(+0.06%) |
Oct 03, 2005 | 19.23 | 19.29 | 19.03 | 19.24 | 6,492,825 | +0.08(+0.40%) |
Sep 30, 2005 | 19.08 | 19.17 | 18.81 | 19.16 | 4,507,154 | +0.08(+0.44%) |
Sep 29, 2005 | 18.95 | 19.17 | 18.80 | 19.08 | 5,135,803 | +0.07(+0.36%) |
Sep 28, 2005 | 18.87 | 19.09 | 18.85 | 19.01 | 4,385,391 | +0.14(+0.75%) |
Sep 27, 2005 | 18.62 | 18.92 | 18.61 | 18.87 | 4,815,693 | +0.23(+1.23%) |
Sep 26, 2005 | 18.98 | 19.04 | 18.58 | 18.64 | 5,368,034 | -0.27(-1.40%) |
Sep 23, 2005 | 18.88 | 19.00 | 18.75 | 18.91 | 3,261,702 | +0.04(+0.21%) |
Sep 22, 2005 | 18.77 | 18.92 | 18.63 | 18.87 | 5,639,108 | +0.01(+0.04%) |
Sep 21, 2005 | 18.96 | 18.98 | 18.78 | 18.86 | 6,347,096 | -0.23(-1.22%) |
Sep 20, 2005 | 19.17 | 19.26 | 19.02 | 19.09 | 4,308,532 | -0.08(-0.44%) |
Sep 19, 2005 | 19.40 | 19.44 | 19.06 | 19.17 | 3,207,707 | -0.29(-1.49%) |
Sep 16, 2005 | 19.31 | 19.50 | 19.15 | 19.46 | 6,296,682 | +0.23(+1.19%) |
Sep 15, 2005 | 19.11 | 19.29 | 19.02 | 19.24 | 3,368,313 | +0.16(+0.84%) |
Sep 14, 2005 | 19.08 | 19.19 | 18.99 | 19.08 | 3,896,411 | -0.08(-0.40%) |
Sep 13, 2005 | 19.15 | 19.21 | 19.02 | 19.15 | 4,512,939 | -0.12(-0.64%) |
Sep 12, 2005 | 19.33 | 19.37 | 19.21 | 19.28 | 3,207,983 | -0.09(-0.45%) |
Sep 09, 2005 | 19.46 | 19.49 | 19.34 | 19.36 | 3,603,023 | -0.02(-0.11%) |
Sep 08, 2005 | 19.31 | 19.52 | 19.29 | 19.38 | 6,068,584 | -0.24(-1.22%) |
Sep 07, 2005 | 19.46 | 19.71 | 19.44 | 19.62 | 7,603,016 | +0.20(+1.03%) |
Sep 06, 2005 | 19.30 | 19.47 | 19.24 | 19.42 | 6,204,396 | +0.37(+1.94%) |
Sep 02, 2005 | 19.13 | 19.13 | 18.97 | 19.05 | 3,397,239 | -0.05(-0.29%) |