Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.93 | 23.11 | 22.80 | 22.84 | 8,102,841 | -0.11(-0.50%) |
Sep 28, 2006 | 22.99 | 23.19 | 22.72 | 22.95 | 8,658,248 | -0.05(-0.22%) |
Sep 27, 2006 | 22.60 | 23.31 | 22.57 | 23.00 | 16,610,881 | +0.50(+2.21%) |
Sep 26, 2006 | 22.40 | 22.72 | 22.29 | 22.50 | 22,735,128 | +0.39(+1.77%) |
Sep 25, 2006 | 23.31 | 23.49 | 21.76 | 22.11 | 29,363,868 | -1.37(-5.84%) |
Sep 22, 2006 | 23.29 | 23.64 | 23.02 | 23.48 | 22,352,854 | +0.40(+1.72%) |
Sep 21, 2006 | 24.64 | 24.64 | 22.35 | 23.09 | 60,082,712 | -2.10(-8.35%) |
Sep 20, 2006 | 24.89 | 25.24 | 24.81 | 25.19 | 4,299,378 | +0.46(+1.84%) |
Sep 19, 2006 | 24.81 | 24.89 | 24.48 | 24.74 | 4,100,083 | +0.05(+0.20%) |
Sep 18, 2006 | 24.84 | 24.94 | 24.66 | 24.69 | 4,533,411 | -0.01(-0.06%) |
Sep 15, 2006 | 25.13 | 25.32 | 24.66 | 24.70 | 6,679,654 | -0.28(-1.11%) |
Sep 14, 2006 | 24.62 | 25.18 | 24.57 | 24.98 | 6,803,562 | +0.19(+0.77%) |
Sep 13, 2006 | 25.45 | 25.60 | 24.72 | 24.79 | 10,802,101 | -0.78(-3.03%) |
Sep 12, 2006 | 25.68 | 25.70 | 25.48 | 25.56 | 7,091,885 | +0.06(+0.25%) |
Sep 11, 2006 | 25.29 | 25.69 | 25.16 | 25.50 | 6,875,994 | +0.26(+1.01%) |
Sep 08, 2006 | 25.33 | 25.34 | 24.92 | 25.24 | 4,947,610 | +0.28(+1.11%) |
Sep 07, 2006 | 24.65 | 25.28 | 24.43 | 24.96 | 9,416,466 | +0.31(+1.27%) |
Sep 06, 2006 | 24.52 | 24.74 | 24.47 | 24.65 | 5,745,771 | +0.14(+0.55%) |
Sep 05, 2006 | 24.46 | 24.67 | 24.37 | 24.52 | 6,978,525 | +0.37(+1.53%) |
Sep 01, 2006 | 24.02 | 24.25 | 23.92 | 24.15 | 4,229,196 | +0.29(+1.22%) |
Aug 31, 2006 | 24.14 | 24.14 | 23.69 | 23.85 | 6,843,787 | -0.28(-1.18%) |
Aug 30, 2006 | 24.05 | 24.24 | 23.93 | 24.14 | 5,126,230 | +0.19(+0.80%) |
Aug 29, 2006 | 23.82 | 24.15 | 23.60 | 23.95 | 6,686,827 | +0.15(+0.63%) |
Aug 28, 2006 | 23.44 | 23.91 | 23.43 | 23.80 | 3,820,903 | +0.36(+1.55%) |
Aug 25, 2006 | 23.43 | 23.61 | 23.17 | 23.43 | 4,468,292 | +0.04(+0.18%) |
Aug 24, 2006 | 23.41 | 23.51 | 23.04 | 23.39 | 4,629,893 | -0.04(-0.18%) |
Aug 23, 2006 | 23.46 | 23.53 | 23.14 | 23.43 | 5,762,648 | -0.03(-0.12%) |
Aug 22, 2006 | 23.84 | 23.92 | 23.44 | 23.46 | 6,520,866 | -0.46(-1.93%) |
Aug 21, 2006 | 23.92 | 24.08 | 23.80 | 23.93 | 3,892,491 | -0.16(-0.65%) |
Aug 18, 2006 | 24.45 | 24.51 | 23.85 | 24.08 | 5,227,775 | -0.36(-1.48%) |
Aug 17, 2006 | 24.47 | 24.80 | 24.42 | 24.44 | 6,443,792 | -0.02(-0.09%) |
Aug 16, 2006 | 24.81 | 24.89 | 24.41 | 24.47 | 6,369,672 | -0.35(-1.40%) |
Aug 15, 2006 | 24.39 | 24.86 | 24.39 | 24.81 | 4,337,492 | +0.45(+1.84%) |
Aug 14, 2006 | 24.32 | 24.70 | 24.23 | 24.37 | 5,429,742 | +0.21(+0.88%) |
Aug 11, 2006 | 24.00 | 24.29 | 23.83 | 24.15 | 4,571,385 | +0.12(+0.50%) |
Aug 10, 2006 | 23.59 | 24.07 | 23.59 | 24.03 | 4,525,675 | +0.44(+1.87%) |
Aug 09, 2006 | 24.16 | 24.17 | 23.53 | 23.59 | 4,694,449 | -0.51(-2.12%) |
Aug 08, 2006 | 23.96 | 24.32 | 23.96 | 24.10 | 8,890,594 | +0.30(+1.25%) |
Aug 07, 2006 | 24.17 | 24.35 | 23.66 | 23.80 | 5,160,547 | -0.23(-0.95%) |
Aug 04, 2006 | 23.93 | 24.17 | 23.68 | 24.03 | 7,270,785 | -0.07(-0.29%) |
Aug 03, 2006 | 23.46 | 24.38 | 23.29 | 24.10 | 13,674,494 | +0.50(+2.14%) |
Aug 02, 2006 | 23.61 | 23.66 | 23.37 | 23.60 | 7,617,053 | +0.28(+1.19%) |
Aug 01, 2006 | 23.35 | 23.39 | 23.11 | 23.32 | 5,301,051 | +0.06(+0.24%) |
Jul 31, 2006 | 23.25 | 23.42 | 22.94 | 23.26 | 6,042,673 | +0.09(+0.40%) |
Jul 28, 2006 | 23.46 | 23.68 | 23.06 | 23.17 | 7,166,004 | -0.28(-1.21%) |
Jul 27, 2006 | 23.48 | 23.85 | 23.42 | 23.46 | 5,778,119 | -0.01(-0.03%) |
Jul 26, 2006 | 23.53 | 23.61 | 23.35 | 23.46 | 6,853,351 | -0.09(-0.36%) |
Jul 25, 2006 | 23.23 | 23.66 | 23.02 | 23.55 | 5,090,787 | +0.33(+1.41%) |
Jul 24, 2006 | 22.75 | 23.26 | 22.71 | 23.22 | 5,034,670 | +0.48(+2.09%) |
Jul 21, 2006 | 22.92 | 22.98 | 22.71 | 22.75 | 5,360,404 | -0.04(-0.19%) |
Jul 20, 2006 | 22.87 | 23.11 | 22.70 | 22.79 | 5,516,801 | -0.01(-0.06%) |
Jul 19, 2006 | 22.45 | 22.94 | 22.35 | 22.80 | 7,053,066 | +0.49(+2.20%) |
Jul 18, 2006 | 22.43 | 22.60 | 21.94 | 22.31 | 20,783,818 | -0.19(-0.85%) |
Jul 17, 2006 | 22.53 | 23.02 | 22.43 | 22.50 | 6,009,902 | -0.02(-0.09%) |
Jul 14, 2006 | 22.72 | 22.90 | 22.45 | 22.52 | 7,680,625 | -0.29(-1.28%) |
Jul 13, 2006 | 22.68 | 23.23 | 22.54 | 22.82 | 9,613,791 | +0.06(+0.28%) |
Jul 12, 2006 | 22.75 | 23.07 | 22.66 | 22.75 | 9,477,506 | +0.01(+0.06%) |
Jul 11, 2006 | 22.17 | 22.75 | 22.01 | 22.74 | 8,496,366 | +0.48(+2.14%) |
Jul 10, 2006 | 22.04 | 22.61 | 21.87 | 22.26 | 8,746,855 | +0.60(+2.79%) |
Jul 07, 2006 | 21.30 | 21.76 | 21.22 | 21.66 | 3,712,888 | +0.26(+1.20%) |
Jul 06, 2006 | 21.50 | 21.54 | 21.27 | 21.40 | 4,037,356 | -0.11(-0.50%) |
Jul 05, 2006 | 21.51 | 21.80 | 21.45 | 21.51 | 3,743,689 | -0.25(-1.14%) |
Jul 03, 2006 | 21.83 | 21.84 | 21.59 | 21.76 | 2,465,929 | -0.07(-0.33%) |
Jun 30, 2006 | 21.68 | 22.08 | 21.61 | 21.83 | 7,588,080 | +0.18(+0.82%) |
Jun 29, 2006 | 21.22 | 21.69 | 20.97 | 21.65 | 8,241,939 | +0.60(+2.87%) |
Jun 28, 2006 | 20.94 | 21.31 | 20.94 | 21.05 | 6,452,090 | +0.25(+1.20%) |
Jun 27, 2006 | 21.12 | 21.44 | 20.78 | 20.80 | 5,094,022 | -0.41(-1.94%) |
Jun 26, 2006 | 20.77 | 21.25 | 20.77 | 21.21 | 3,488,699 | +0.45(+2.16%) |
Jun 23, 2006 | 20.87 | 21.10 | 20.75 | 20.76 | 3,818,934 | -0.23(-1.12%) |
Jun 22, 2006 | 21.22 | 21.22 | 20.75 | 21.00 | 7,482,315 | -0.16(-0.77%) |
Jun 21, 2006 | 21.44 | 21.54 | 21.12 | 21.16 | 5,120,463 | -0.23(-1.06%) |
Jun 20, 2006 | 21.10 | 21.52 | 21.08 | 21.39 | 5,539,726 | +0.23(+1.11%) |
Jun 19, 2006 | 21.49 | 21.61 | 21.04 | 21.15 | 4,218,085 | -0.31(-1.46%) |
Jun 16, 2006 | 21.26 | 21.66 | 21.26 | 21.47 | 7,747,150 | +0.16(+0.77%) |
Jun 15, 2006 | 20.88 | 21.40 | 20.75 | 21.30 | 6,558,418 | +0.47(+2.25%) |
Jun 14, 2006 | 20.51 | 20.85 | 20.46 | 20.83 | 6,178,958 | +0.23(+1.14%) |
Jun 13, 2006 | 20.51 | 20.71 | 20.29 | 20.60 | 9,579,895 | +0.01(+0.07%) |
Jun 12, 2006 | 20.85 | 20.90 | 20.58 | 20.58 | 7,407,211 | -0.18(-0.89%) |
Jun 09, 2006 | 20.93 | 21.10 | 20.55 | 20.77 | 5,950,972 | -0.16(-0.75%) |
Jun 08, 2006 | 20.35 | 20.93 | 20.19 | 20.93 | 8,915,488 | +0.60(+2.94%) |
Jun 07, 2006 | 20.18 | 20.81 | 20.16 | 20.33 | 6,588,375 | +0.18(+0.88%) |
Jun 06, 2006 | 20.58 | 20.59 | 20.06 | 20.15 | 6,475,156 | -0.33(-1.63%) |
Jun 05, 2006 | 20.83 | 20.83 | 20.32 | 20.48 | 6,071,646 | -0.31(-1.47%) |
Jun 02, 2006 | 20.55 | 20.84 | 20.48 | 20.79 | 7,287,240 | +0.48(+2.34%) |
Jun 01, 2006 | 20.09 | 20.34 | 20.05 | 20.31 | 5,470,247 | +0.48(+2.40%) |
May 31, 2006 | 19.87 | 19.91 | 19.70 | 19.84 | 7,773,591 | +0.15(+0.76%) |
May 30, 2006 | 20.22 | 20.24 | 19.67 | 19.69 | 5,647,460 | -0.64(-3.15%) |
May 26, 2006 | 20.48 | 20.48 | 20.12 | 20.33 | 4,060,422 | -0.08(-0.38%) |
May 25, 2006 | 20.09 | 20.46 | 20.06 | 20.41 | 8,347,141 | +0.41(+2.06%) |
May 24, 2006 | 20.21 | 20.21 | 19.56 | 19.99 | 11,290,279 | -0.45(-2.23%) |
May 23, 2006 | 20.62 | 21.47 | 20.44 | 20.45 | 9,242,347 | +0.43(+2.17%) |
May 22, 2006 | 20.33 | 20.44 | 20.01 | 20.01 | 5,970,100 | -0.33(-1.64%) |
May 19, 2006 | 20.33 | 20.61 | 20.17 | 20.35 | 8,488,490 | +0.01(+0.07%) |
May 18, 2006 | 20.53 | 20.65 | 20.33 | 20.33 | 5,368,139 | -0.19(-0.94%) |
May 17, 2006 | 20.57 | 20.79 | 20.38 | 20.53 | 5,779,244 | -0.22(-1.06%) |
May 16, 2006 | 21.15 | 21.19 | 20.73 | 20.75 | 5,397,675 | -0.30(-1.42%) |
May 15, 2006 | 20.74 | 21.10 | 20.64 | 21.05 | 5,090,084 | +0.24(+1.16%) |
May 12, 2006 | 21.25 | 21.35 | 20.61 | 20.80 | 5,719,048 | -0.44(-2.08%) |
May 11, 2006 | 21.61 | 21.61 | 21.15 | 21.25 | 3,892,632 | -0.38(-1.77%) |
May 10, 2006 | 21.76 | 21.76 | 21.37 | 21.63 | 4,328,210 | -0.19(-0.88%) |
May 09, 2006 | 21.78 | 21.94 | 21.74 | 21.82 | 3,301,923 | -0.08(-0.36%) |
May 08, 2006 | 22.08 | 22.17 | 21.73 | 21.90 | 5,330,306 | -0.11(-0.52%) |
May 05, 2006 | 21.68 | 22.06 | 21.56 | 22.01 | 5,169,408 | +0.48(+2.25%) |
May 04, 2006 | 21.84 | 21.85 | 21.33 | 21.53 | 6,497,800 | +0.20(+0.93%) |
May 03, 2006 | 21.49 | 21.66 | 21.20 | 21.33 | 5,175,455 | -0.09(-0.43%) |
May 02, 2006 | 21.33 | 21.49 | 21.19 | 21.42 | 4,846,487 | +0.18(+0.87%) |
May 01, 2006 | 21.13 | 21.69 | 21.13 | 21.24 | 7,261,643 | +0.11(+0.50%) |
Apr 28, 2006 | 21.12 | 21.29 | 20.97 | 21.13 | 4,566,181 | +0.01(+0.03%) |
Apr 27, 2006 | 20.45 | 21.31 | 20.45 | 21.12 | 8,020,001 | +0.26(+1.23%) |
Apr 26, 2006 | 20.59 | 21.01 | 20.56 | 20.87 | 8,767,530 | +0.31(+1.52%) |
Apr 25, 2006 | 20.74 | 20.88 | 20.44 | 20.56 | 8,308,745 | -0.26(-1.23%) |
Apr 24, 2006 | 20.89 | 21.00 | 20.65 | 20.81 | 6,054,909 | -0.08(-0.37%) |
Apr 21, 2006 | 21.12 | 21.15 | 20.64 | 20.89 | 6,800,749 | -0.23(-1.08%) |
Apr 20, 2006 | 21.29 | 21.33 | 21.08 | 21.12 | 6,876,838 | -0.21(-0.97%) |
Apr 19, 2006 | 21.61 | 21.69 | 21.27 | 21.32 | 6,090,211 | -0.33(-1.51%) |
Apr 18, 2006 | 21.58 | 21.93 | 21.54 | 21.65 | 3,976,035 | +0.11(+0.50%) |
Apr 17, 2006 | 21.71 | 21.76 | 21.24 | 21.54 | 2,974,220 | -0.26(-1.21%) |
Apr 13, 2006 | 21.47 | 22.06 | 21.11 | 21.81 | 3,644,112 | +0.34(+1.59%) |
Apr 12, 2006 | 21.44 | 21.75 | 21.44 | 21.47 | 4,177,438 | -0.09(-0.40%) |
Apr 11, 2006 | 21.92 | 22.04 | 21.49 | 21.55 | 5,297,957 | -0.38(-1.72%) |
Apr 10, 2006 | 22.14 | 22.17 | 21.84 | 21.93 | 4,734,533 | -0.24(-1.09%) |
Apr 07, 2006 | 22.18 | 22.67 | 21.93 | 22.17 | 7,559,951 | -0.05(-0.22%) |
Apr 06, 2006 | 21.67 | 22.24 | 21.47 | 22.22 | 10,758,219 | +1.11(+5.25%) |
Apr 05, 2006 | 21.22 | 21.38 | 21.10 | 21.11 | 4,129,900 | -0.06(-0.27%) |
Apr 04, 2006 | 20.93 | 21.20 | 20.92 | 21.17 | 4,095,161 | +0.19(+0.92%) |
Apr 03, 2006 | 21.31 | 21.33 | 20.93 | 20.97 | 6,103,853 | -0.26(-1.24%) |
Mar 31, 2006 | 21.29 | 21.60 | 21.11 | 21.24 | 4,301,347 | +0.05(+0.24%) |
Mar 30, 2006 | 21.34 | 21.39 | 21.15 | 21.19 | 5,705,687 | -0.18(-0.87%) |
Mar 29, 2006 | 21.22 | 21.49 | 21.09 | 21.37 | 4,508,517 | +0.27(+1.28%) |
Mar 28, 2006 | 21.34 | 21.34 | 20.90 | 21.10 | 4,038,903 | -0.06(-0.30%) |
Mar 27, 2006 | 20.98 | 21.29 | 20.98 | 21.17 | 6,463,483 | +0.51(+2.48%) |
Mar 24, 2006 | 20.91 | 20.98 | 20.63 | 20.65 | 4,846,346 | -0.31(-1.49%) |
Mar 23, 2006 | 21.02 | 21.20 | 20.95 | 20.97 | 3,862,393 | +0.01(+0.07%) |
Mar 22, 2006 | 20.19 | 21.09 | 20.19 | 20.95 | 4,631,581 | -0.11(-0.51%) |
Mar 21, 2006 | 21.31 | 21.31 | 20.94 | 21.06 | 4,577,011 | -0.15(-0.70%) |
Mar 20, 2006 | 21.15 | 21.32 | 21.08 | 21.21 | 4,773,351 | +0.16(+0.78%) |
Mar 17, 2006 | 21.01 | 21.14 | 20.97 | 21.05 | 6,665,168 | +0.00(+0.00%) |
Mar 16, 2006 | 21.25 | 21.46 | 20.97 | 21.05 | 6,715,378 | -0.08(-0.37%) |
Mar 15, 2006 | 20.97 | 21.41 | 20.90 | 21.12 | 12,961,424 | -0.61(-2.81%) |
Mar 14, 2006 | 21.37 | 21.85 | 21.34 | 21.74 | 6,175,723 | +0.36(+1.70%) |
Mar 13, 2006 | 21.56 | 21.85 | 21.34 | 21.37 | 3,519,501 | -0.24(-1.12%) |
Mar 10, 2006 | 21.54 | 21.71 | 21.29 | 21.61 | 4,479,403 | +0.20(+0.93%) |
Mar 09, 2006 | 21.50 | 22.03 | 21.29 | 21.42 | 11,006,317 | +0.04(+0.17%) |
Mar 08, 2006 | 20.69 | 21.52 | 20.62 | 21.38 | 11,920,088 | +0.82(+3.98%) |
Mar 07, 2006 | 20.12 | 20.58 | 20.00 | 20.56 | 5,780,370 | +0.35(+1.72%) |
Mar 06, 2006 | 20.44 | 20.56 | 20.14 | 20.21 | 2,690,539 | -0.19(-0.94%) |
Mar 03, 2006 | 20.67 | 20.84 | 20.36 | 20.41 | 3,865,628 | -0.27(-1.31%) |
Mar 02, 2006 | 20.62 | 21.15 | 20.53 | 20.68 | 5,974,319 | +0.01(+0.07%) |
Mar 01, 2006 | 20.26 | 20.75 | 20.22 | 20.66 | 4,911,887 | +0.52(+2.58%) |
Feb 28, 2006 | 20.51 | 20.47 | 20.12 | 20.14 | 3,565,351 | -0.36(-1.77%) |
Feb 27, 2006 | 20.00 | 20.60 | 19.99 | 20.51 | 3,796,571 | +0.45(+2.23%) |
Feb 24, 2006 | 20.26 | 20.27 | 19.91 | 20.06 | 3,498,685 | -0.21(-1.02%) |
Feb 23, 2006 | 20.18 | 20.41 | 20.16 | 20.26 | 4,141,714 | +0.03(+0.14%) |
Feb 22, 2006 | 20.15 | 20.31 | 19.98 | 20.24 | 4,489,530 | +0.20(+0.99%) |
Feb 21, 2006 | 20.33 | 20.48 | 19.93 | 20.04 | 4,487,139 | -0.30(-1.47%) |
Feb 17, 2006 | 20.62 | 20.63 | 20.18 | 20.33 | 6,493,299 | -0.36(-1.72%) |
Feb 16, 2006 | 20.50 | 20.83 | 20.47 | 20.69 | 4,732,283 | +0.09(+0.41%) |
Feb 15, 2006 | 20.27 | 20.72 | 20.11 | 20.61 | 4,485,873 | +0.26(+1.29%) |
Feb 14, 2006 | 19.86 | 20.36 | 19.71 | 20.34 | 5,005,134 | +0.50(+2.51%) |
Feb 13, 2006 | 19.87 | 19.98 | 19.70 | 19.84 | 2,630,624 | +0.01(+0.04%) |
Feb 10, 2006 | 19.89 | 19.97 | 19.65 | 19.84 | 3,565,210 | +0.02(+0.11%) |
Feb 09, 2006 | 20.18 | 20.26 | 19.77 | 19.82 | 4,491,780 | -0.23(-1.17%) |
Feb 08, 2006 | 20.07 | 20.28 | 19.80 | 20.05 | 5,091,209 | -0.11(-0.53%) |
Feb 07, 2006 | 20.35 | 20.41 | 20.08 | 20.16 | 4,635,238 | -0.24(-1.19%) |
Feb 06, 2006 | 20.75 | 20.80 | 20.10 | 20.40 | 5,917,217 | -0.38(-1.85%) |
Feb 03, 2006 | 20.24 | 20.90 | 20.23 | 20.78 | 12,461,431 | +0.37(+1.81%) |
Feb 02, 2006 | 19.98 | 20.48 | 19.98 | 20.41 | 11,208,987 | +0.66(+3.35%) |
Feb 01, 2006 | 19.66 | 19.86 | 19.52 | 19.75 | 7,542,652 | +0.01(+0.07%) |
Jan 31, 2006 | 19.83 | 19.92 | 19.64 | 19.74 | 6,900,889 | -0.07(-0.36%) |
Jan 30, 2006 | 20.05 | 20.16 | 19.80 | 19.81 | 9,168,790 | -0.15(-0.75%) |
Jan 27, 2006 | 20.25 | 20.26 | 19.85 | 19.96 | 9,774,548 | +0.33(+1.67%) |
Jan 26, 2006 | 19.74 | 19.79 | 19.51 | 19.63 | 10,478,617 | +0.16(+0.84%) |
Jan 25, 2006 | 19.62 | 19.82 | 19.33 | 19.47 | 7,571,203 | +0.01(+0.07%) |
Jan 24, 2006 | 19.20 | 19.58 | 19.18 | 19.45 | 10,835,574 | +0.28(+1.48%) |
Jan 23, 2006 | 19.20 | 19.30 | 18.79 | 19.17 | 10,766,799 | -0.12(-0.63%) |
Jan 20, 2006 | 19.44 | 19.45 | 19.04 | 19.29 | 7,056,723 | -0.21(-1.09%) |
Jan 19, 2006 | 19.20 | 19.60 | 19.20 | 19.50 | 6,337,465 | +0.16(+0.85%) |
Jan 18, 2006 | 19.20 | 19.41 | 19.13 | 19.34 | 8,804,801 | +0.24(+1.27%) |
Jan 17, 2006 | 18.91 | 19.20 | 18.86 | 19.10 | 5,790,777 | +0.08(+0.41%) |
Jan 13, 2006 | 19.17 | 19.29 | 18.88 | 19.02 | 5,068,565 | -0.18(-0.93%) |
Jan 12, 2006 | 19.28 | 19.37 | 19.10 | 19.20 | 5,433,961 | -0.05(-0.26%) |
Jan 11, 2006 | 19.49 | 19.50 | 19.10 | 19.25 | 8,558,812 | -0.05(-0.26%) |
Jan 10, 2006 | 19.03 | 19.35 | 18.96 | 19.30 | 6,693,297 | +0.14(+0.71%) |
Jan 09, 2006 | 19.12 | 19.25 | 19.06 | 19.16 | 6,735,349 | -0.14(-0.70%) |
Jan 06, 2006 | 19.19 | 19.32 | 19.04 | 19.30 | 7,911,704 | +0.11(+0.56%) |
Jan 05, 2006 | 18.90 | 19.50 | 18.87 | 19.19 | 11,851,875 | +0.46(+2.43%) |
Jan 04, 2006 | 18.85 | 18.90 | 18.70 | 18.74 | 6,665,449 | +0.00(+0.00%) |
Jan 03, 2006 | 18.96 | 18.98 | 18.53 | 18.74 | 11,079,874 | -0.05(-0.27%) |
Dec 30, 2005 | 18.91 | 19.11 | 18.76 | 18.78 | 6,739,709 | -0.11(-0.60%) |
Dec 29, 2005 | 19.05 | 19.07 | 18.84 | 18.90 | 4,842,830 | -0.15(-0.78%) |
Dec 28, 2005 | 19.10 | 19.27 | 19.03 | 19.05 | 3,401,359 | -0.05(-0.26%) |
Dec 27, 2005 | 19.41 | 19.41 | 18.99 | 19.10 | 3,247,212 | -0.20(-1.03%) |
Dec 23, 2005 | 19.41 | 19.45 | 19.25 | 19.30 | 3,499,670 | +0.01(+0.04%) |
Dec 22, 2005 | 19.75 | 19.80 | 19.20 | 19.29 | 8,418,449 | -0.32(-1.63%) |
Dec 21, 2005 | 19.71 | 19.84 | 19.55 | 19.61 | 5,001,899 | -0.10(-0.50%) |
Dec 20, 2005 | 19.65 | 19.78 | 19.47 | 19.71 | 5,873,617 | +0.06(+0.29%) |
Dec 19, 2005 | 20.12 | 20.16 | 19.61 | 19.65 | 5,477,702 | -0.44(-2.19%) |
Dec 16, 2005 | 20.49 | 20.52 | 20.09 | 20.09 | 6,939,425 | -0.25(-1.22%) |
Dec 15, 2005 | 20.67 | 20.83 | 20.16 | 20.34 | 6,685,983 | -0.32(-1.55%) |
Dec 14, 2005 | 20.26 | 20.70 | 20.26 | 20.66 | 4,900,494 | +0.43(+2.14%) |
Dec 13, 2005 | 20.09 | 20.36 | 19.98 | 20.23 | 5,412,724 | +0.11(+0.53%) |
Dec 12, 2005 | 19.90 | 20.17 | 19.83 | 20.12 | 3,850,720 | +0.28(+1.40%) |
Dec 09, 2005 | 20.02 | 20.04 | 19.65 | 19.84 | 4,038,762 | -0.01(-0.04%) |
Dec 08, 2005 | 20.00 | 20.04 | 19.70 | 19.85 | 5,077,145 | -0.14(-0.68%) |
Dec 07, 2005 | 19.66 | 19.99 | 19.49 | 19.99 | 8,550,936 | +0.36(+1.85%) |
Dec 06, 2005 | 19.55 | 19.80 | 19.46 | 19.62 | 7,800,173 | +0.23(+1.21%) |
Dec 05, 2005 | 19.73 | 19.77 | 19.38 | 19.39 | 10,836,137 | -0.01(-0.04%) |
Dec 02, 2005 | 19.57 | 19.67 | 19.28 | 19.40 | 5,166,595 | -0.14(-0.73%) |
Dec 01, 2005 | 19.52 | 19.60 | 19.25 | 19.54 | 6,553,495 | +0.33(+1.70%) |
Nov 30, 2005 | 19.38 | 19.52 | 19.21 | 19.21 | 5,988,243 | -0.18(-0.92%) |
Nov 29, 2005 | 19.77 | 19.84 | 19.24 | 19.39 | 6,830,003 | -0.27(-1.37%) |
Nov 28, 2005 | 20.03 | 20.03 | 19.59 | 19.66 | 3,594,746 | -0.22(-1.11%) |
Nov 25, 2005 | 19.98 | 19.99 | 19.63 | 19.88 | 2,088,719 | -0.02(-0.11%) |
Nov 23, 2005 | 19.75 | 20.07 | 19.70 | 19.90 | 6,961,507 | +0.23(+1.19%) |
Nov 22, 2005 | 19.20 | 19.77 | 19.14 | 19.67 | 9,573,426 | +0.62(+3.25%) |
Nov 21, 2005 | 19.22 | 19.27 | 18.97 | 19.05 | 4,319,771 | -0.09(-0.48%) |
Nov 18, 2005 | 19.48 | 19.48 | 18.96 | 19.14 | 5,773,478 | -0.13(-0.66%) |
Nov 17, 2005 | 18.78 | 19.30 | 18.76 | 19.27 | 6,641,399 | +0.52(+2.77%) |
Nov 16, 2005 | 18.88 | 18.95 | 18.70 | 18.75 | 6,573,467 | -0.14(-0.72%) |
Nov 15, 2005 | 19.30 | 19.33 | 18.81 | 18.88 | 6,534,227 | -0.41(-2.14%) |
Nov 14, 2005 | 19.33 | 19.47 | 19.18 | 19.30 | 3,698,823 | +0.04(+0.22%) |
Nov 11, 2005 | 19.35 | 19.48 | 19.19 | 19.25 | 3,832,999 | -0.09(-0.44%) |
Nov 10, 2005 | 19.32 | 19.45 | 19.18 | 19.34 | 5,295,144 | +0.01(+0.04%) |
Nov 09, 2005 | 19.18 | 19.53 | 19.22 | 19.33 | 6,388,378 | +0.16(+0.85%) |
Nov 08, 2005 | 19.48 | 19.52 | 19.10 | 19.17 | 7,830,693 | -0.50(-2.57%) |
Nov 07, 2005 | 19.22 | 19.71 | 19.25 | 19.67 | 10,818,556 | +0.46(+2.41%) |
Nov 04, 2005 | 18.84 | 19.25 | 18.83 | 19.21 | 10,229,957 | +0.41(+2.19%) |
Nov 03, 2005 | 18.45 | 19.20 | 18.42 | 18.80 | 17,183,588 | +1.39(+7.96%) |
Nov 02, 2005 | 17.23 | 17.42 | 16.99 | 17.41 | 15,356,327 | +0.08(+0.45%) |
Nov 01, 2005 | 17.36 | 17.51 | 17.14 | 17.33 | 13,429,490 | -0.02(-0.12%) |
Oct 31, 2005 | 17.60 | 17.60 | 17.15 | 17.36 | 16,921,004 | -0.50(-2.83%) |
Oct 28, 2005 | 17.78 | 17.89 | 17.47 | 17.86 | 11,022,210 | +0.26(+1.50%) |
Oct 27, 2005 | 17.97 | 18.02 | 17.46 | 17.60 | 8,603,116 | -0.43(-2.41%) |
Oct 26, 2005 | 18.37 | 18.49 | 18.02 | 18.03 | 7,131,124 | -0.36(-1.93%) |
Oct 25, 2005 | 18.64 | 18.70 | 18.17 | 18.39 | 7,814,097 | -0.22(-1.18%) |
Oct 24, 2005 | 18.78 | 18.91 | 18.46 | 18.61 | 4,708,514 | +0.03(+0.15%) |
Oct 21, 2005 | 18.49 | 18.71 | 18.32 | 18.58 | 8,069,930 | +0.29(+1.59%) |
Oct 20, 2005 | 18.83 | 19.13 | 18.19 | 18.29 | 10,080,170 | -0.21(-1.11%) |
Oct 19, 2005 | 17.91 | 18.56 | 17.77 | 18.49 | 8,647,559 | +0.41(+2.28%) |
Oct 18, 2005 | 17.96 | 18.15 | 17.87 | 18.08 | 8,739,119 | +0.13(+0.71%) |
Oct 17, 2005 | 17.78 | 17.98 | 17.60 | 17.95 | 8,529,699 | +0.19(+1.08%) |
Oct 14, 2005 | 17.57 | 17.85 | 17.58 | 17.76 | 8,626,744 | +0.20(+1.13%) |
Oct 13, 2005 | 17.60 | 17.72 | 17.28 | 17.56 | 9,859,638 | -0.04(-0.20%) |
Oct 12, 2005 | 17.60 | 17.68 | 17.24 | 17.60 | 15,437,057 | -0.18(-1.00%) |
Oct 11, 2005 | 18.06 | 18.25 | 17.53 | 17.78 | 12,919,652 | -0.09(-0.52%) |
Oct 10, 2005 | 18.31 | 18.44 | 17.87 | 17.87 | 12,230,351 | -0.32(-1.76%) |
Oct 07, 2005 | 19.03 | 19.06 | 17.85 | 18.19 | 21,058,920 | -0.51(-2.74%) |
Oct 06, 2005 | 19.48 | 19.67 | 18.34 | 18.70 | 27,601,868 | -1.24(-6.24%) |
Oct 05, 2005 | 20.03 | 20.19 | 19.94 | 19.94 | 6,312,992 | -0.25(-1.23%) |
Oct 04, 2005 | 20.46 | 20.65 | 20.19 | 20.19 | 5,714,126 | -0.15(-0.73%) |