Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.48 | 18.68 | 17.84 | 18.25 | 9,608,314 | -0.23(-1.25%) |
Oct 30, 2006 | 18.73 | 18.78 | 18.45 | 18.48 | 4,435,317 | -0.24(-1.27%) |
Oct 27, 2006 | 18.82 | 18.82 | 18.56 | 18.72 | 4,245,974 | -0.16(-0.84%) |
Oct 26, 2006 | 18.31 | 18.97 | 18.33 | 18.88 | 7,193,057 | +0.57(+3.10%) |
Oct 25, 2006 | 18.45 | 18.46 | 18.25 | 18.31 | 3,406,201 | -0.17(-0.93%) |
Oct 24, 2006 | 18.38 | 18.54 | 18.35 | 18.48 | 3,541,013 | +0.11(+0.57%) |
Oct 23, 2006 | 18.37 | 18.45 | 18.28 | 18.38 | 2,532,346 | +0.01(+0.04%) |
Oct 20, 2006 | 18.54 | 18.54 | 18.09 | 18.37 | 2,647,012 | -0.06(-0.32%) |
Oct 19, 2006 | 18.39 | 18.54 | 18.25 | 18.43 | 2,687,153 | +0.05(+0.29%) |
Oct 18, 2006 | 18.63 | 18.89 | 18.31 | 18.38 | 3,312,590 | -0.11(-0.61%) |
Oct 17, 2006 | 18.81 | 18.81 | 18.45 | 18.49 | 3,888,343 | -0.32(-1.68%) |
Oct 16, 2006 | 18.09 | 18.83 | 18.09 | 18.81 | 6,578,981 | +0.73(+4.05%) |
Oct 13, 2006 | 18.14 | 18.18 | 17.92 | 18.08 | 4,026,639 | -0.15(-0.83%) |
Oct 12, 2006 | 18.14 | 18.28 | 18.01 | 18.23 | 5,014,403 | +0.09(+0.51%) |
Oct 11, 2006 | 18.29 | 18.39 | 18.05 | 18.14 | 5,563,800 | -0.28(-1.51%) |
Oct 10, 2006 | 18.50 | 18.70 | 18.31 | 18.41 | 4,617,692 | -0.09(-0.50%) |
Oct 09, 2006 | 18.19 | 18.52 | 17.92 | 18.50 | 5,003,951 | +0.32(+1.78%) |
Oct 06, 2006 | 18.15 | 18.23 | 18.04 | 18.18 | 3,142,636 | -0.04(-0.22%) |
Oct 05, 2006 | 18.15 | 18.33 | 18.14 | 18.22 | 4,018,460 | +0.05(+0.29%) |
Oct 04, 2006 | 18.10 | 18.29 | 17.77 | 18.17 | 5,669,378 | +0.07(+0.36%) |
Oct 03, 2006 | 18.31 | 18.31 | 17.98 | 18.10 | 4,492,271 | -0.20(-1.08%) |
Oct 02, 2006 | 18.17 | 18.48 | 18.00 | 18.30 | 5,632,569 | +0.20(+1.09%) |
Sep 29, 2006 | 18.29 | 18.37 | 18.10 | 18.10 | 3,355,760 | -0.18(-1.01%) |
Sep 28, 2006 | 18.25 | 18.41 | 18.06 | 18.29 | 3,496,025 | +0.03(+0.18%) |
Sep 27, 2006 | 18.02 | 18.32 | 17.97 | 18.25 | 5,529,416 | +0.24(+1.32%) |
Sep 26, 2006 | 17.70 | 18.22 | 17.54 | 18.02 | 7,216,687 | +0.32(+1.79%) |
Sep 25, 2006 | 17.65 | 17.82 | 17.47 | 17.70 | 4,930,941 | +0.13(+0.75%) |
Sep 22, 2006 | 17.32 | 17.63 | 17.07 | 17.57 | 5,857,357 | +0.34(+1.99%) |
Sep 21, 2006 | 17.36 | 17.53 | 17.13 | 17.22 | 8,670,840 | -0.54(-3.05%) |
Sep 20, 2006 | 17.55 | 18.06 | 17.36 | 17.77 | 12,750,647 | -0.28(-1.57%) |
Sep 19, 2006 | 18.20 | 18.23 | 17.86 | 18.05 | 4,169,025 | -0.15(-0.80%) |
Sep 18, 2006 | 18.25 | 18.66 | 17.90 | 18.19 | 5,754,961 | -0.44(-2.37%) |
Sep 15, 2006 | 18.74 | 18.87 | 18.62 | 18.64 | 3,732,779 | +0.10(+0.53%) |
Sep 14, 2006 | 18.24 | 18.74 | 18.07 | 18.54 | 3,609,328 | +0.30(+1.67%) |
Sep 13, 2006 | 18.35 | 18.51 | 18.17 | 18.23 | 5,206,472 | -0.13(-0.68%) |
Sep 12, 2006 | 18.15 | 18.48 | 18.09 | 18.36 | 5,734,966 | +0.15(+0.80%) |
Sep 11, 2006 | 17.69 | 18.26 | 17.61 | 18.21 | 6,126,073 | +0.38(+2.11%) |
Sep 08, 2006 | 17.69 | 17.87 | 17.57 | 17.84 | 2,522,803 | +0.12(+0.67%) |
Sep 07, 2006 | 18.10 | 18.10 | 17.62 | 17.72 | 5,961,572 | -0.37(-2.04%) |
Sep 06, 2006 | 18.47 | 18.48 | 18.04 | 18.09 | 4,162,209 | -0.38(-2.04%) |
Sep 05, 2006 | 18.39 | 18.51 | 18.19 | 18.47 | 3,596,150 | +0.15(+0.83%) |
Sep 01, 2006 | 18.14 | 18.42 | 18.04 | 18.31 | 3,344,096 | +0.22(+1.20%) |
Aug 31, 2006 | 18.02 | 18.18 | 17.86 | 18.10 | 3,467,094 | +0.08(+0.44%) |
Aug 30, 2006 | 18.08 | 18.08 | 17.91 | 18.02 | 1,866,162 | +0.04(+0.22%) |
Aug 29, 2006 | 17.96 | 18.00 | 17.73 | 17.98 | 3,522,079 | +0.02(+0.11%) |
Aug 28, 2006 | 17.60 | 18.01 | 17.60 | 17.96 | 4,147,970 | +0.30(+1.68%) |
Aug 25, 2006 | 17.34 | 17.76 | 17.24 | 17.66 | 3,780,191 | +0.22(+1.25%) |
Aug 24, 2006 | 17.56 | 17.63 | 17.21 | 17.44 | 4,936,545 | +0.02(+0.11%) |
Aug 23, 2006 | 17.73 | 17.82 | 17.40 | 17.42 | 3,691,427 | -0.30(-1.68%) |
Aug 22, 2006 | 17.82 | 17.98 | 17.67 | 17.72 | 3,468,002 | -0.04(-0.22%) |
Aug 21, 2006 | 17.99 | 18.00 | 17.75 | 17.76 | 2,813,028 | -0.28(-1.57%) |
Aug 18, 2006 | 18.20 | 18.20 | 17.94 | 18.04 | 3,010,399 | -0.15(-0.83%) |
Aug 17, 2006 | 18.21 | 18.37 | 18.09 | 18.19 | 3,340,007 | +0.01(+0.07%) |
Aug 16, 2006 | 17.78 | 18.27 | 17.66 | 18.18 | 4,511,660 | +0.45(+2.53%) |
Aug 15, 2006 | 17.46 | 17.82 | 17.46 | 17.73 | 7,025,224 | +0.44(+2.52%) |
Aug 14, 2006 | 17.66 | 17.78 | 17.27 | 17.30 | 4,165,541 | -0.22(-1.24%) |
Aug 11, 2006 | 17.61 | 17.71 | 17.30 | 17.51 | 2,705,936 | -0.11(-0.64%) |
Aug 10, 2006 | 17.50 | 17.67 | 17.34 | 17.63 | 3,481,635 | +0.07(+0.38%) |
Aug 09, 2006 | 18.26 | 18.26 | 17.52 | 17.56 | 5,773,592 | -0.58(-3.20%) |
Aug 08, 2006 | 18.47 | 18.54 | 18.06 | 18.14 | 5,622,421 | -0.18(-1.01%) |
Aug 07, 2006 | 18.06 | 18.36 | 17.89 | 18.33 | 4,609,210 | +0.26(+1.46%) |
Aug 04, 2006 | 18.36 | 18.82 | 17.83 | 18.06 | 5,631,055 | -0.09(-0.47%) |
Aug 03, 2006 | 17.63 | 18.31 | 17.55 | 18.15 | 8,065,700 | +0.62(+3.54%) |
Aug 02, 2006 | 17.63 | 17.70 | 17.30 | 17.53 | 5,457,314 | +0.05(+0.26%) |
Aug 01, 2006 | 17.67 | 17.77 | 17.20 | 17.48 | 8,194,605 | -0.17(-0.94%) |
Jul 31, 2006 | 17.75 | 17.82 | 17.44 | 17.65 | 4,802,491 | -0.11(-0.59%) |
Jul 28, 2006 | 17.33 | 17.86 | 17.30 | 17.75 | 5,178,450 | +0.51(+2.99%) |
Jul 27, 2006 | 17.43 | 17.66 | 17.11 | 17.24 | 4,792,190 | -0.15(-0.87%) |
Jul 26, 2006 | 17.74 | 17.74 | 17.14 | 17.39 | 6,219,684 | -0.35(-1.97%) |
Jul 25, 2006 | 17.42 | 17.84 | 17.40 | 17.74 | 6,033,370 | +0.23(+1.32%) |
Jul 24, 2006 | 17.32 | 17.67 | 17.20 | 17.51 | 6,059,424 | +0.34(+2.00%) |
Jul 21, 2006 | 17.66 | 17.67 | 17.12 | 17.16 | 9,429,272 | -0.52(-2.95%) |
Jul 20, 2006 | 18.25 | 18.27 | 17.65 | 17.69 | 4,150,545 | -0.56(-3.07%) |
Jul 19, 2006 | 18.15 | 18.47 | 18.12 | 18.25 | 5,553,046 | +0.24(+1.36%) |
Jul 18, 2006 | 18.15 | 18.32 | 17.62 | 18.00 | 4,969,112 | -0.02(-0.11%) |
Jul 17, 2006 | 17.84 | 18.08 | 17.84 | 18.02 | 3,170,356 | +0.15(+0.85%) |
Jul 14, 2006 | 18.00 | 18.00 | 17.46 | 17.87 | 7,571,591 | -0.13(-0.73%) |
Jul 13, 2006 | 18.29 | 18.39 | 17.96 | 18.00 | 8,266,252 | -0.42(-2.26%) |
Jul 12, 2006 | 18.91 | 18.94 | 18.40 | 18.42 | 5,484,882 | -0.50(-2.62%) |
Jul 11, 2006 | 18.87 | 18.93 | 18.56 | 18.91 | 4,028,003 | +0.01(+0.07%) |
Jul 10, 2006 | 18.82 | 19.01 | 18.71 | 18.90 | 4,218,860 | +0.45(+2.43%) |
Jul 07, 2006 | 18.98 | 19.07 | 18.41 | 18.45 | 7,821,827 | -0.50(-2.61%) |
Jul 06, 2006 | 19.10 | 19.11 | 18.81 | 18.95 | 5,641,658 | -0.52(-2.65%) |
Jul 05, 2006 | 19.50 | 19.51 | 19.21 | 19.46 | 4,335,193 | -0.18(-0.94%) |
Jul 03, 2006 | 19.63 | 19.74 | 19.40 | 19.65 | 2,190,014 | +0.08(+0.40%) |
Jun 30, 2006 | 19.74 | 19.77 | 19.40 | 19.57 | 6,301,934 | -0.03(-0.13%) |
Jun 29, 2006 | 19.20 | 19.65 | 19.05 | 19.59 | 5,013,494 | +0.45(+2.34%) |
Jun 28, 2006 | 18.94 | 19.16 | 18.83 | 19.15 | 3,373,937 | +0.20(+1.08%) |
Jun 27, 2006 | 19.00 | 19.20 | 18.71 | 18.94 | 5,296,145 | -0.11(-0.55%) |
Jun 26, 2006 | 18.72 | 19.11 | 18.72 | 19.05 | 4,169,934 | +0.33(+1.76%) |
Jun 23, 2006 | 18.65 | 18.97 | 18.62 | 18.72 | 3,938,178 | -0.07(-0.35%) |
Jun 22, 2006 | 18.81 | 18.92 | 18.70 | 18.78 | 3,958,173 | -0.03(-0.14%) |
Jun 21, 2006 | 18.69 | 19.04 | 18.68 | 18.81 | 4,746,294 | +0.16(+0.85%) |
Jun 20, 2006 | 18.53 | 18.72 | 18.48 | 18.65 | 6,738,634 | +0.03(+0.14%) |
Jun 19, 2006 | 18.85 | 18.95 | 18.54 | 18.62 | 5,027,127 | -0.13(-0.67%) |
Jun 16, 2006 | 18.84 | 18.93 | 18.60 | 18.75 | 5,819,489 | -0.09(-0.49%) |
Jun 15, 2006 | 18.48 | 18.99 | 18.36 | 18.84 | 5,964,904 | +0.47(+2.55%) |
Jun 14, 2006 | 18.24 | 18.51 | 18.24 | 18.37 | 6,978,570 | +0.09(+0.51%) |
Jun 13, 2006 | 18.79 | 19.03 | 18.26 | 18.28 | 10,847,979 | -0.51(-2.71%) |
Jun 12, 2006 | 19.13 | 19.20 | 18.79 | 18.79 | 3,839,569 | -0.34(-1.76%) |
Jun 09, 2006 | 19.21 | 19.55 | 19.12 | 19.13 | 4,762,653 | -0.07(-0.38%) |
Jun 08, 2006 | 19.05 | 19.26 | 18.67 | 19.20 | 7,118,986 | -0.02(-0.10%) |
Jun 07, 2006 | 19.72 | 19.83 | 19.15 | 19.22 | 6,182,270 | -0.50(-2.51%) |
Jun 06, 2006 | 20.06 | 20.06 | 19.52 | 19.71 | 8,483,164 | -0.39(-1.94%) |
Jun 05, 2006 | 20.66 | 20.66 | 20.10 | 20.10 | 4,087,381 | -0.69(-3.30%) |
Jun 02, 2006 | 20.93 | 20.93 | 20.54 | 20.79 | 4,100,710 | +0.01(+0.03%) |
Jun 01, 2006 | 20.43 | 20.82 | 20.28 | 20.78 | 3,381,965 | +0.30(+1.48%) |
May 31, 2006 | 20.47 | 20.58 | 20.37 | 20.48 | 3,392,568 | +0.06(+0.29%) |
May 30, 2006 | 20.43 | 20.50 | 20.30 | 20.42 | 3,380,753 | -0.01(-0.03%) |
May 26, 2006 | 20.49 | 20.66 | 20.33 | 20.43 | 2,288,927 | -0.06(-0.29%) |
May 25, 2006 | 20.15 | 20.51 | 20.15 | 20.49 | 2,780,461 | +0.30(+1.50%) |
May 24, 2006 | 20.07 | 20.44 | 19.92 | 20.18 | 3,599,936 | +0.03(+0.13%) |
May 23, 2006 | 20.76 | 21.41 | 19.49 | 20.16 | 2,991,616 | +0.03(+0.16%) |
May 22, 2006 | 20.35 | 20.66 | 20.02 | 20.12 | 5,153,608 | -0.22(-1.07%) |
May 19, 2006 | 20.35 | 20.56 | 20.16 | 20.34 | 4,935,182 | -0.01(-0.03%) |
May 18, 2006 | 20.58 | 20.79 | 20.33 | 20.35 | 3,986,196 | -0.23(-1.12%) |
May 17, 2006 | 20.82 | 20.83 | 20.38 | 20.58 | 4,584,368 | -0.51(-2.44%) |
May 16, 2006 | 21.44 | 21.44 | 21.06 | 21.09 | 4,161,906 | -0.34(-1.60%) |
May 15, 2006 | 21.39 | 21.46 | 21.17 | 21.44 | 2,733,352 | +0.05(+0.22%) |
May 12, 2006 | 21.77 | 21.79 | 21.36 | 21.39 | 3,001,159 | -0.36(-1.64%) |
May 11, 2006 | 21.94 | 22.01 | 21.74 | 21.75 | 4,077,383 | -0.07(-0.33%) |
May 10, 2006 | 21.47 | 21.94 | 21.46 | 21.82 | 3,573,126 | +0.31(+1.44%) |
May 09, 2006 | 21.59 | 21.68 | 21.46 | 21.51 | 2,903,761 | -0.07(-0.31%) |
May 08, 2006 | 21.62 | 21.74 | 21.53 | 21.57 | 3,034,180 | -0.05(-0.24%) |
May 05, 2006 | 21.42 | 21.66 | 21.32 | 21.63 | 4,552,710 | +0.32(+1.52%) |
May 04, 2006 | 21.29 | 21.52 | 21.22 | 21.30 | 3,828,360 | -0.05(-0.25%) |
May 03, 2006 | 21.40 | 21.53 | 21.24 | 21.36 | 4,251,730 | -0.05(-0.22%) |
May 02, 2006 | 21.46 | 21.50 | 21.01 | 21.40 | 5,002,740 | +0.28(+1.31%) |
May 01, 2006 | 21.06 | 21.25 | 20.70 | 21.13 | 4,311,866 | +0.07(+0.31%) |
Apr 28, 2006 | 21.10 | 21.19 | 21.00 | 21.06 | 4,815,972 | -0.04(-0.19%) |
Apr 27, 2006 | 20.99 | 21.22 | 20.83 | 21.10 | 5,075,599 | -0.12(-0.56%) |
Apr 26, 2006 | 21.34 | 21.60 | 21.18 | 21.22 | 2,167,899 | -0.12(-0.56%) |
Apr 25, 2006 | 21.38 | 21.48 | 21.21 | 21.34 | 2,631,259 | -0.05(-0.22%) |
Apr 24, 2006 | 22.21 | 22.25 | 21.36 | 21.38 | 1,822,235 | -0.24(-1.10%) |
Apr 21, 2006 | 21.90 | 21.90 | 21.52 | 21.62 | 2,527,044 | -0.07(-0.34%) |
Apr 20, 2006 | 21.69 | 21.76 | 21.48 | 21.69 | 2,122,457 | +0.01(+0.03%) |
Apr 19, 2006 | 21.65 | 21.69 | 21.46 | 21.69 | 2,021,878 | +0.02(+0.09%) |
Apr 18, 2006 | 21.10 | 21.73 | 20.99 | 21.67 | 4,116,767 | +0.57(+2.72%) |
Apr 17, 2006 | 21.06 | 21.16 | 20.99 | 21.09 | 1,802,543 | -0.09(-0.41%) |
Apr 13, 2006 | 21.21 | 21.28 | 21.03 | 21.18 | 1,384,929 | -0.03(-0.16%) |
Apr 12, 2006 | 21.20 | 21.25 | 21.06 | 21.21 | 1,551,096 | +0.03(+0.12%) |
Apr 11, 2006 | 21.31 | 21.35 | 21.09 | 21.19 | 2,864,681 | -0.13(-0.62%) |
Apr 10, 2006 | 21.38 | 21.39 | 21.22 | 21.32 | 1,762,554 | -0.20(-0.95%) |
Apr 07, 2006 | 21.69 | 21.85 | 21.46 | 21.52 | 3,929,999 | -0.07(-0.31%) |
Apr 06, 2006 | 21.88 | 21.88 | 21.46 | 21.59 | 3,223,069 | -0.33(-1.51%) |
Apr 05, 2006 | 21.75 | 21.98 | 21.57 | 21.92 | 4,067,689 | +0.07(+0.33%) |
Apr 04, 2006 | 21.67 | 22.01 | 21.52 | 21.85 | 4,492,726 | +0.04(+0.18%) |
Apr 03, 2006 | 21.50 | 21.84 | 21.46 | 21.81 | 4,789,009 | +0.36(+1.66%) |
Mar 31, 2006 | 21.34 | 21.61 | 21.31 | 21.45 | 4,678,888 | +0.15(+0.68%) |
Mar 30, 2006 | 21.13 | 21.32 | 20.98 | 21.30 | 3,015,852 | +0.07(+0.34%) |
Mar 29, 2006 | 21.29 | 21.31 | 21.05 | 21.23 | 2,993,888 | -0.04(-0.19%) |
Mar 28, 2006 | 21.75 | 21.75 | 21.09 | 21.27 | 3,056,295 | -0.05(-0.25%) |
Mar 27, 2006 | 21.14 | 21.36 | 21.14 | 21.32 | 1,830,414 | +0.13(+0.59%) |
Mar 24, 2006 | 21.19 | 21.44 | 21.00 | 21.20 | 2,465,546 | -0.01(-0.06%) |
Mar 23, 2006 | 21.00 | 21.32 | 20.91 | 21.21 | 2,325,887 | +0.16(+0.75%) |
Mar 22, 2006 | 21.09 | 21.17 | 20.91 | 21.05 | 2,175,170 | -0.10(-0.47%) |
Mar 21, 2006 | 21.26 | 21.29 | 21.05 | 21.15 | 2,888,462 | -0.02(-0.09%) |
Mar 20, 2006 | 21.24 | 21.32 | 21.13 | 21.17 | 2,869,831 | -0.11(-0.53%) |
Mar 17, 2006 | 20.93 | 21.44 | 20.80 | 21.28 | 5,938,245 | +0.55(+2.67%) |
Mar 16, 2006 | 20.56 | 20.85 | 20.48 | 20.73 | 4,099,044 | +0.22(+1.09%) |
Mar 15, 2006 | 20.37 | 20.56 | 20.33 | 20.51 | 3,189,290 | +0.11(+0.52%) |
Mar 14, 2006 | 19.73 | 20.43 | 19.73 | 20.40 | 4,312,169 | +0.67(+3.38%) |
Mar 13, 2006 | 20.14 | 20.22 | 19.64 | 19.73 | 7,285,456 | -0.81(-3.95%) |
Mar 10, 2006 | 20.15 | 20.61 | 20.06 | 20.54 | 2,660,493 | +0.33(+1.63%) |
Mar 09, 2006 | 20.12 | 20.33 | 20.08 | 20.21 | 1,835,716 | +0.09(+0.46%) |
Mar 08, 2006 | 20.16 | 20.18 | 19.94 | 20.12 | 2,706,541 | -0.12(-0.59%) |
Mar 07, 2006 | 20.19 | 20.24 | 19.99 | 20.24 | 2,858,773 | +0.01(+0.07%) |
Mar 06, 2006 | 20.39 | 20.47 | 20.14 | 20.23 | 1,933,871 | -0.17(-0.84%) |
Mar 03, 2006 | 20.43 | 20.49 | 20.29 | 20.40 | 2,366,179 | -0.16(-0.77%) |
Mar 02, 2006 | 20.47 | 20.60 | 20.27 | 20.56 | 2,068,532 | -0.05(-0.22%) |
Mar 01, 2006 | 20.53 | 20.68 | 20.15 | 20.60 | 3,909,095 | +0.01(+0.06%) |
Feb 28, 2006 | 20.80 | 20.80 | 20.38 | 20.59 | 2,522,349 | -0.20(-0.98%) |
Feb 27, 2006 | 20.80 | 20.92 | 20.62 | 20.80 | 1,811,783 | +0.07(+0.35%) |
Feb 24, 2006 | 20.83 | 20.83 | 20.60 | 20.72 | 2,116,095 | -0.05(-0.25%) |
Feb 23, 2006 | 20.70 | 20.82 | 20.43 | 20.78 | 3,282,749 | -0.03(-0.13%) |
Feb 22, 2006 | 20.54 | 20.83 | 20.43 | 20.80 | 2,677,913 | +0.38(+1.84%) |
Feb 21, 2006 | 20.70 | 20.80 | 20.36 | 20.43 | 3,812,303 | -0.18(-0.90%) |
Feb 17, 2006 | 20.68 | 20.72 | 20.49 | 20.61 | 4,052,996 | +0.03(+0.13%) |
Feb 16, 2006 | 20.30 | 20.58 | 20.29 | 20.58 | 4,165,390 | +0.26(+1.27%) |
Feb 15, 2006 | 20.20 | 20.44 | 20.12 | 20.33 | 3,623,112 | +0.01(+0.03%) |
Feb 14, 2006 | 19.81 | 20.45 | 19.44 | 20.32 | 5,746,933 | +0.57(+2.91%) |
Feb 13, 2006 | 19.64 | 19.86 | 19.57 | 19.75 | 3,193,986 | +0.04(+0.20%) |
Feb 10, 2006 | 19.51 | 19.71 | 19.33 | 19.71 | 2,948,294 | +0.11(+0.57%) |
Feb 09, 2006 | 19.55 | 19.71 | 19.46 | 19.59 | 4,211,287 | +0.05(+0.27%) |
Feb 08, 2006 | 19.42 | 19.59 | 19.27 | 19.54 | 4,005,736 | +0.05(+0.27%) |
Feb 07, 2006 | 19.57 | 19.68 | 19.34 | 19.49 | 5,441,409 | -0.16(-0.81%) |
Feb 06, 2006 | 19.51 | 19.79 | 19.48 | 19.65 | 4,152,666 | +0.10(+0.51%) |
Feb 03, 2006 | 19.28 | 19.61 | 19.26 | 19.55 | 3,701,273 | +0.12(+0.61%) |
Feb 02, 2006 | 19.41 | 19.55 | 19.20 | 19.43 | 4,776,134 | -0.01(-0.07%) |
Feb 01, 2006 | 19.46 | 19.75 | 19.38 | 19.44 | 5,243,432 | -0.13(-0.67%) |
Jan 31, 2006 | 19.66 | 19.83 | 19.54 | 19.57 | 4,378,969 | -0.08(-0.40%) |
Jan 30, 2006 | 19.51 | 19.71 | 19.44 | 19.65 | 3,068,262 | +0.10(+0.51%) |
Jan 27, 2006 | 19.40 | 19.61 | 19.15 | 19.55 | 2,949,809 | +0.16(+0.82%) |
Jan 26, 2006 | 19.65 | 19.65 | 19.31 | 19.40 | 4,898,222 | -0.25(-1.28%) |
Jan 25, 2006 | 19.65 | 19.73 | 19.42 | 19.65 | 3,595,998 | -0.01(-0.03%) |
Jan 24, 2006 | 19.56 | 19.72 | 19.54 | 19.65 | 5,782,226 | +0.12(+0.61%) |
Jan 23, 2006 | 19.48 | 19.61 | 19.40 | 19.53 | 3,104,161 | +0.14(+0.72%) |
Jan 20, 2006 | 20.03 | 20.03 | 19.30 | 19.40 | 5,192,385 | -0.50(-2.52%) |
Jan 19, 2006 | 20.12 | 20.23 | 19.80 | 19.90 | 3,660,981 | -0.26(-1.28%) |
Jan 18, 2006 | 19.97 | 20.21 | 19.94 | 20.16 | 4,398,054 | +0.14(+0.69%) |
Jan 17, 2006 | 19.94 | 20.10 | 19.86 | 20.02 | 3,549,193 | +0.05(+0.23%) |
Jan 13, 2006 | 20.08 | 20.18 | 19.87 | 19.97 | 1,611,988 | -0.12(-0.59%) |
Jan 12, 2006 | 20.26 | 20.36 | 20.02 | 20.09 | 2,645,800 | -0.28(-1.36%) |
Jan 11, 2006 | 20.30 | 20.50 | 20.22 | 20.37 | 3,996,193 | +0.16(+0.78%) |
Jan 10, 2006 | 20.10 | 20.21 | 19.97 | 20.21 | 4,154,029 | +0.09(+0.43%) |
Jan 09, 2006 | 20.04 | 20.20 | 19.96 | 20.12 | 4,700,094 | +0.05(+0.26%) |
Jan 06, 2006 | 20.30 | 20.33 | 19.81 | 20.07 | 3,557,524 | -0.13(-0.62%) |
Jan 05, 2006 | 20.27 | 20.46 | 20.16 | 20.19 | 3,435,435 | -0.09(-0.46%) |
Jan 04, 2006 | 20.41 | 20.45 | 20.14 | 20.29 | 3,173,688 | -0.32(-1.54%) |
Jan 03, 2006 | 20.19 | 20.60 | 19.94 | 20.60 | 4,833,088 | +0.67(+3.38%) |
Dec 30, 2005 | 19.79 | 19.99 | 19.79 | 19.93 | 2,224,853 | +0.14(+0.70%) |
Dec 29, 2005 | 19.81 | 19.94 | 19.72 | 19.79 | 2,047,931 | -0.01(-0.07%) |
Dec 28, 2005 | 19.86 | 19.94 | 19.75 | 19.81 | 2,697,150 | -0.05(-0.23%) |
Dec 27, 2005 | 19.94 | 20.00 | 19.81 | 19.85 | 2,141,694 | +0.03(+0.17%) |
Dec 23, 2005 | 19.96 | 19.96 | 19.68 | 19.82 | 2,782,581 | -0.12(-0.60%) |
Dec 22, 2005 | 20.10 | 20.33 | 19.92 | 19.94 | 2,098,978 | -0.16(-0.82%) |
Dec 21, 2005 | 20.00 | 20.18 | 19.91 | 20.10 | 1,842,532 | +0.20(+1.03%) |
Dec 20, 2005 | 20.04 | 20.14 | 19.84 | 19.90 | 1,619,714 | -0.15(-0.72%) |
Dec 19, 2005 | 20.19 | 20.35 | 19.98 | 20.04 | 1,779,670 | -0.18(-0.91%) |
Dec 16, 2005 | 20.13 | 20.60 | 20.19 | 20.23 | 4,101,316 | +0.11(+0.53%) |
Dec 15, 2005 | 20.06 | 20.33 | 20.02 | 20.12 | 3,404,080 | +0.07(+0.36%) |
Dec 14, 2005 | 19.96 | 20.31 | 19.86 | 20.05 | 2,360,574 | +0.03(+0.16%) |
Dec 13, 2005 | 19.38 | 20.04 | 19.30 | 20.02 | 4,084,806 | +0.65(+3.34%) |
Dec 12, 2005 | 19.51 | 19.64 | 19.30 | 19.37 | 2,726,233 | -0.12(-0.61%) |
Dec 09, 2005 | 19.38 | 19.73 | 19.38 | 19.49 | 2,511,443 | +0.05(+0.24%) |
Dec 08, 2005 | 19.72 | 19.72 | 19.36 | 19.44 | 3,924,243 | -0.28(-1.41%) |
Dec 07, 2005 | 19.92 | 19.99 | 19.62 | 19.72 | 2,652,617 | -0.22(-1.09%) |
Dec 06, 2005 | 19.95 | 20.21 | 19.94 | 19.94 | 3,252,758 | +0.07(+0.33%) |
Dec 05, 2005 | 20.05 | 20.15 | 19.79 | 19.87 | 3,309,863 | -0.22(-1.08%) |
Dec 02, 2005 | 19.90 | 20.14 | 19.79 | 20.09 | 1,867,828 | +0.11(+0.56%) |
Dec 01, 2005 | 19.77 | 19.99 | 19.77 | 19.98 | 3,215,949 | +0.32(+1.65%) |
Nov 30, 2005 | 19.84 | 19.98 | 19.63 | 19.65 | 4,557,557 | -0.18(-0.93%) |
Nov 29, 2005 | 19.82 | 20.22 | 19.64 | 19.84 | 5,402,026 | +0.03(+0.13%) |
Nov 28, 2005 | 20.39 | 20.41 | 19.81 | 19.81 | 3,891,221 | -0.50(-2.47%) |
Nov 25, 2005 | 20.45 | 20.45 | 20.27 | 20.31 | 1,431,280 | +0.05(+0.26%) |
Nov 23, 2005 | 20.06 | 20.41 | 19.97 | 20.26 | 3,581,154 | +0.31(+1.56%) |
Nov 22, 2005 | 19.81 | 20.02 | 19.67 | 19.95 | 3,429,225 | +0.12(+0.60%) |
Nov 21, 2005 | 19.74 | 19.83 | 19.61 | 19.83 | 2,317,101 | +0.15(+0.74%) |
Nov 18, 2005 | 19.52 | 19.82 | 19.50 | 19.69 | 3,266,845 | +0.16(+0.85%) |
Nov 17, 2005 | 18.98 | 19.58 | 18.95 | 19.52 | 2,941,932 | +0.50(+2.60%) |
Nov 16, 2005 | 19.18 | 19.28 | 18.91 | 19.03 | 2,913,455 | -0.11(-0.55%) |
Nov 15, 2005 | 19.46 | 19.46 | 19.03 | 19.13 | 2,498,264 | -0.32(-1.63%) |
Nov 14, 2005 | 19.28 | 19.54 | 19.13 | 19.45 | 4,518,779 | +0.24(+1.27%) |
Nov 11, 2005 | 19.24 | 19.28 | 19.10 | 19.20 | 3,087,802 | -0.07(-0.38%) |
Nov 10, 2005 | 19.09 | 19.42 | 19.05 | 19.28 | 3,413,017 | +0.18(+0.93%) |
Nov 09, 2005 | 18.99 | 19.27 | 18.99 | 19.10 | 3,599,179 | +0.11(+0.59%) |
Nov 08, 2005 | 18.52 | 19.25 | 18.48 | 18.99 | 5,801,463 | -0.48(-2.44%) |
Nov 07, 2005 | 19.09 | 19.56 | 19.14 | 19.46 | 2,937,994 | +0.38(+1.97%) |
Nov 04, 2005 | 18.83 | 19.14 | 18.82 | 19.09 | 3,856,685 | +0.34(+1.83%) |
Nov 03, 2005 | 18.42 | 18.85 | 18.52 | 18.74 | 6,249,827 | +0.32(+1.76%) |
Nov 02, 2005 | 18.07 | 18.62 | 17.92 | 18.42 | 9,732,523 | +0.35(+1.94%) |