Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.97 | 20.33 | 19.97 | 20.32 | 23,450 | +0.27(+1.34%) |
Oct 30, 2006 | 20.00 | 20.07 | 20.00 | 20.05 | 2,531 | -0.07(-0.37%) |
Oct 27, 2006 | 20.22 | 20.22 | 20.08 | 20.13 | 7,253 | -0.01(-0.07%) |
Oct 26, 2006 | 20.22 | 20.24 | 20.14 | 20.14 | 2,012 | +0.00(+0.00%) |
Oct 25, 2006 | 19.93 | 20.15 | 19.93 | 20.14 | 108,976 | +0.13(+0.67%) |
Oct 24, 2006 | 19.71 | 20.08 | 19.71 | 20.01 | 18,286 | +0.12(+0.61%) |
Oct 23, 2006 | 19.96 | 19.96 | 19.65 | 19.89 | 3,964 | -0.02(-0.10%) |
Oct 20, 2006 | 19.48 | 19.91 | 19.48 | 19.91 | 6,864 | +0.31(+1.58%) |
Oct 19, 2006 | 19.52 | 19.99 | 19.52 | 19.60 | 14,684 | +0.09(+0.48%) |
Oct 18, 2006 | 19.39 | 19.54 | 19.39 | 19.50 | 12,123 | +0.11(+0.59%) |
Oct 17, 2006 | 19.38 | 19.39 | 19.34 | 19.39 | 8,648 | -0.18(-0.93%) |
Oct 16, 2006 | 19.57 | 19.57 | 19.47 | 19.57 | 15,936 | -0.03(-0.14%) |
Oct 13, 2006 | 19.60 | 19.61 | 19.52 | 19.60 | 12,519 | +0.05(+0.27%) |
Oct 12, 2006 | 19.59 | 19.61 | 19.39 | 19.54 | 16,358 | +0.07(+0.38%) |
Oct 11, 2006 | 19.43 | 19.47 | 19.43 | 19.47 | 38,612 | -0.13(-0.69%) |
Oct 10, 2006 | 19.61 | 19.61 | 19.60 | 19.61 | 6,702 | -0.04(-0.20%) |
Oct 09, 2006 | 19.56 | 19.65 | 19.54 | 19.65 | 47,958 | -0.02(-0.10%) |
Oct 06, 2006 | 19.71 | 19.79 | 19.61 | 19.67 | 32,591 | -0.07(-0.34%) |
Oct 05, 2006 | 19.91 | 19.94 | 19.69 | 19.73 | 9,514 | -0.11(-0.54%) |
Oct 04, 2006 | 19.87 | 20.00 | 19.78 | 19.84 | 4,964 | +0.03(+0.17%) |
Oct 03, 2006 | 20.37 | 20.37 | 19.81 | 19.81 | 31,987 | -0.22(-1.11%) |
Oct 02, 2006 | 20.11 | 20.21 | 20.03 | 20.03 | 5,361 | -0.21(-1.03%) |
Sep 29, 2006 | 20.16 | 20.30 | 20.11 | 20.24 | 29,019 | +0.06(+0.30%) |
Sep 28, 2006 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 20.18 | 20.28 | 20.17 | 20.18 | 35,356 | -0.07(-0.33%) |
Sep 26, 2006 | 20.28 | 20.28 | 20.22 | 20.24 | 55,082 | +0.03(+0.17%) |
Sep 25, 2006 | 20.23 | 20.34 | 20.21 | 20.21 | 89,426 | +0.03(+0.17%) |
Sep 22, 2006 | 20.22 | 20.39 | 20.17 | 20.18 | 15,361 | -0.19(-0.92%) |
Sep 21, 2006 | 20.59 | 20.72 | 20.36 | 20.36 | 5,028 | -0.38(-1.81%) |
Sep 20, 2006 | 20.77 | 20.81 | 20.74 | 20.74 | 5,421 | -0.07(-0.36%) |
Sep 19, 2006 | 20.75 | 20.81 | 20.75 | 20.81 | 446 | +0.00(+0.00%) |
Sep 18, 2006 | 20.85 | 20.90 | 20.61 | 20.81 | 25,163 | -0.24(-1.15%) |
Sep 15, 2006 | 20.85 | 21.06 | 20.85 | 21.06 | 9,454 | +0.07(+0.35%) |
Sep 14, 2006 | 20.94 | 20.98 | 20.81 | 20.98 | 15,787 | +0.03(+0.13%) |
Sep 13, 2006 | 21.00 | 21.05 | 20.68 | 20.95 | 14,298 | -0.13(-0.61%) |
Sep 12, 2006 | 20.76 | 21.08 | 20.76 | 21.08 | 5,443 | +0.21(+1.03%) |
Sep 11, 2006 | 20.89 | 21.07 | 20.86 | 20.87 | 5,198 | -0.23(-1.08%) |
Sep 08, 2006 | 21.02 | 21.10 | 20.95 | 21.10 | 6,855 | +0.01(+0.06%) |
Sep 07, 2006 | 20.74 | 21.08 | 20.70 | 21.08 | 9,532 | +0.23(+1.09%) |
Sep 06, 2006 | 20.52 | 21.00 | 20.52 | 20.85 | 2,683 | +0.29(+1.40%) |
Sep 05, 2006 | 20.94 | 20.94 | 20.56 | 20.57 | 33,569 | -0.37(-1.76%) |
Sep 01, 2006 | 20.80 | 21.08 | 20.68 | 20.93 | 6,404 | +0.37(+1.80%) |
Aug 31, 2006 | 20.43 | 20.77 | 20.24 | 20.57 | 58,956 | +0.20(+0.99%) |
Aug 30, 2006 | 20.34 | 20.43 | 20.34 | 20.36 | 7,417 | +0.01(+0.07%) |
Aug 29, 2006 | 20.24 | 20.44 | 20.24 | 20.35 | 18,942 | -0.05(-0.23%) |
Aug 28, 2006 | 20.32 | 20.41 | 20.11 | 20.40 | 6,636 | +0.15(+0.76%) |
Aug 25, 2006 | 20.25 | 20.25 | 20.12 | 20.24 | 7,220 | +0.01(+0.03%) |
Aug 24, 2006 | 20.10 | 20.24 | 20.06 | 20.24 | 11,522 | +0.17(+0.84%) |
Aug 23, 2006 | 19.87 | 20.10 | 19.87 | 20.07 | 23,989 | +0.06(+0.30%) |
Aug 22, 2006 | 20.04 | 20.10 | 19.99 | 20.01 | 11,154 | +0.05(+0.27%) |
Aug 21, 2006 | 20.09 | 20.19 | 19.89 | 19.95 | 8,791 | -0.31(-1.52%) |
Aug 18, 2006 | 20.26 | 20.36 | 20.26 | 20.26 | 14,792 | +0.04(+0.20%) |
Aug 17, 2006 | 20.11 | 20.24 | 20.08 | 20.22 | 65,940 | +0.17(+0.84%) |
Aug 16, 2006 | 20.10 | 20.10 | 20.05 | 20.05 | 1,191 | -0.04(-0.20%) |
Aug 15, 2006 | 20.00 | 20.11 | 19.57 | 20.10 | 11,438 | -0.01(-0.07%) |
Aug 14, 2006 | 20.11 | 20.14 | 20.08 | 20.11 | 25,468 | -0.04(-0.20%) |
Aug 11, 2006 | 19.99 | 20.21 | 19.99 | 20.15 | 21,311 | +0.01(+0.07%) |
Aug 10, 2006 | 19.98 | 20.14 | 19.97 | 20.14 | 94,172 | -0.01(-0.03%) |
Aug 09, 2006 | 20.36 | 20.41 | 20.09 | 20.14 | 10,771 | -0.03(-0.17%) |
Aug 08, 2006 | 20.34 | 20.34 | 19.95 | 20.18 | 47,809 | +0.03(+0.17%) |
Aug 07, 2006 | 20.23 | 20.34 | 19.98 | 20.14 | 32,184 | +0.00(+0.00%) |
Aug 04, 2006 | 20.27 | 20.48 | 20.08 | 20.14 | 10,449 | -0.04(-0.20%) |
Aug 03, 2006 | 20.20 | 20.25 | 20.17 | 20.18 | 4,915 | +0.04(+0.20%) |
Aug 02, 2006 | 20.19 | 20.34 | 20.14 | 20.14 | 12,548 | -0.03(-0.13%) |
Aug 01, 2006 | 20.67 | 20.85 | 20.10 | 20.17 | 9,967 | -0.52(-2.50%) |
Jul 31, 2006 | 20.14 | 20.81 | 20.14 | 20.69 | 6,539 | +0.54(+2.67%) |
Jul 28, 2006 | 19.97 | 20.28 | 19.97 | 20.15 | 14,835 | +0.01(+0.03%) |
Jul 27, 2006 | 20.15 | 20.35 | 20.00 | 20.14 | 10,329 | -0.01(-0.03%) |
Jul 26, 2006 | 19.91 | 20.31 | 19.91 | 20.15 | 12,213 | -0.02(-0.10%) |
Jul 25, 2006 | 20.00 | 20.22 | 20.00 | 20.17 | 6,553 | +0.03(+0.13%) |
Jul 24, 2006 | 19.93 | 20.32 | 19.55 | 20.14 | 28,715 | +0.07(+0.33%) |
Jul 21, 2006 | 19.48 | 20.51 | 19.48 | 20.08 | 36,751 | +0.52(+2.64%) |
Jul 20, 2006 | 19.67 | 19.78 | 19.49 | 19.56 | 18,023 | -0.19(-0.99%) |
Jul 19, 2006 | 20.20 | 20.20 | 19.75 | 19.75 | 19,627 | -0.03(-0.14%) |
Jul 18, 2006 | 20.08 | 20.14 | 19.71 | 19.78 | 8,267 | -0.37(-1.83%) |
Jul 17, 2006 | 20.40 | 20.40 | 19.93 | 20.15 | 24,831 | -0.34(-1.67%) |
Jul 14, 2006 | 20.30 | 20.49 | 20.18 | 20.49 | 39,350 | +0.03(+0.13%) |
Jul 13, 2006 | 20.46 | 20.46 | 20.17 | 20.46 | 5,661 | +0.01(+0.03%) |
Jul 12, 2006 | 20.41 | 20.47 | 20.31 | 20.46 | 3,969 | +0.01(+0.07%) |
Jul 11, 2006 | 20.24 | 20.44 | 20.10 | 20.44 | 29,849 | +0.08(+0.40%) |
Jul 10, 2006 | 20.14 | 20.36 | 20.14 | 20.36 | 43,651 | +0.16(+0.80%) |
Jul 07, 2006 | 20.16 | 20.26 | 19.94 | 20.20 | 17,531 | -0.07(-0.33%) |
Jul 06, 2006 | 20.12 | 20.31 | 20.12 | 20.27 | 45,680 | +0.06(+0.30%) |
Jul 05, 2006 | 20.14 | 20.21 | 19.73 | 20.21 | 18,169 | +0.44(+2.24%) |
Jul 03, 2006 | 20.13 | 20.13 | 19.62 | 19.77 | 13,957 | -0.38(-1.87%) |
Jun 30, 2006 | 19.34 | 20.40 | 19.24 | 20.14 | 886,260 | +0.85(+4.42%) |
Jun 29, 2006 | 18.95 | 19.29 | 18.59 | 19.29 | 40,660 | +0.44(+2.35%) |
Jun 28, 2006 | 18.77 | 18.93 | 18.77 | 18.85 | 21,733 | +0.05(+0.25%) |
Jun 27, 2006 | 18.77 | 18.97 | 18.77 | 18.80 | 16,539 | +0.02(+0.11%) |
Jun 26, 2006 | 18.29 | 19.07 | 18.29 | 18.78 | 36,937 | +0.46(+2.49%) |
Jun 23, 2006 | 18.77 | 18.85 | 18.19 | 18.32 | 31,691 | -0.54(-2.88%) |
Jun 22, 2006 | 18.93 | 19.04 | 18.77 | 18.87 | 42,518 | -0.27(-1.40%) |
Jun 21, 2006 | 18.93 | 19.16 | 18.93 | 19.14 | 25,595 | +0.23(+1.24%) |
Jun 20, 2006 | 18.98 | 19.04 | 18.87 | 18.90 | 35,020 | +0.10(+0.54%) |
Jun 19, 2006 | 19.01 | 19.01 | 18.65 | 18.80 | 59,653 | -0.07(-0.39%) |
Jun 16, 2006 | 19.42 | 19.57 | 18.64 | 18.87 | 107,119 | -0.69(-3.53%) |
Jun 15, 2006 | 19.39 | 19.64 | 19.24 | 19.56 | 33,614 | +0.40(+2.07%) |
Jun 14, 2006 | 19.05 | 19.47 | 18.85 | 19.17 | 21,159 | +0.07(+0.35%) |
Jun 13, 2006 | 19.30 | 19.59 | 19.10 | 19.10 | 23,157 | +0.00(+0.00%) |
Jun 12, 2006 | 19.28 | 19.46 | 18.79 | 19.10 | 18,574 | +0.04(+0.21%) |
Jun 09, 2006 | 19.09 | 19.40 | 18.98 | 19.06 | 17,519 | +0.26(+1.36%) |
Jun 08, 2006 | 18.52 | 18.90 | 18.52 | 18.81 | 42,068 | -0.02(-0.11%) |
Jun 07, 2006 | 18.97 | 19.09 | 18.73 | 18.83 | 9,106 | +0.03(+0.18%) |
Jun 06, 2006 | 18.60 | 18.98 | 18.50 | 18.79 | 24,265 | +0.19(+1.05%) |
Jun 05, 2006 | 19.34 | 19.50 | 18.60 | 18.60 | 25,766 | -0.89(-4.55%) |
Jun 02, 2006 | 19.48 | 19.64 | 18.97 | 19.48 | 32,200 | +0.07(+0.35%) |
Jun 01, 2006 | 18.88 | 19.63 | 18.87 | 19.42 | 19,263 | +0.71(+3.77%) |
May 31, 2006 | 18.77 | 19.01 | 18.58 | 18.71 | 33,312 | -0.28(-1.48%) |
May 30, 2006 | 19.20 | 19.25 | 18.99 | 18.99 | 14,243 | -0.56(-2.88%) |
May 26, 2006 | 19.48 | 19.77 | 19.48 | 19.56 | 12,399 | -0.02(-0.10%) |
May 25, 2006 | 19.42 | 19.75 | 18.85 | 19.58 | 37,713 | +0.35(+1.82%) |
May 24, 2006 | 18.73 | 19.28 | 18.30 | 19.23 | 32,102 | +0.50(+2.69%) |
May 23, 2006 | 19.20 | 19.20 | 18.73 | 18.73 | 19,389 | -0.34(-1.80%) |
May 22, 2006 | 18.82 | 19.13 | 18.78 | 19.07 | 10,676 | +0.23(+1.21%) |
May 19, 2006 | 18.66 | 18.91 | 18.66 | 18.84 | 42,546 | +0.04(+0.21%) |
May 18, 2006 | 18.97 | 19.07 | 18.77 | 18.80 | 37,994 | +0.04(+0.21%) |
May 17, 2006 | 18.86 | 19.17 | 18.70 | 18.76 | 38,085 | -0.24(-1.27%) |
May 16, 2006 | 18.93 | 19.58 | 18.85 | 19.00 | 52,004 | +0.20(+1.07%) |
May 15, 2006 | 18.53 | 19.34 | 18.53 | 18.80 | 53,268 | +0.12(+0.65%) |
May 12, 2006 | 19.22 | 19.22 | 18.47 | 18.68 | 47,193 | -0.51(-2.66%) |
May 11, 2006 | 19.96 | 19.96 | 19.19 | 19.19 | 21,502 | -0.74(-3.71%) |
May 10, 2006 | 20.36 | 20.57 | 19.61 | 19.93 | 159,002 | -0.34(-1.69%) |
May 09, 2006 | 20.11 | 20.52 | 20.08 | 20.27 | 97,905 | +0.10(+0.50%) |
May 08, 2006 | 19.98 | 20.81 | 19.98 | 20.17 | 67,989 | +0.09(+0.47%) |
May 05, 2006 | 19.87 | 20.14 | 19.86 | 20.08 | 13,407 | +0.44(+2.22%) |
May 04, 2006 | 19.17 | 19.64 | 18.97 | 19.64 | 17,965 | +0.26(+1.35%) |
May 03, 2006 | 19.20 | 19.58 | 19.19 | 19.38 | 5,166 | -0.16(-0.82%) |
May 02, 2006 | 19.07 | 19.61 | 19.00 | 19.54 | 24,128 | +0.30(+1.54%) |
May 01, 2006 | 19.21 | 19.37 | 19.07 | 19.24 | 22,102 | -0.06(-0.31%) |
Apr 28, 2006 | 19.20 | 19.30 | 18.97 | 19.30 | 30,979 | -0.05(-0.24%) |
Apr 27, 2006 | 19.44 | 19.54 | 19.30 | 19.35 | 29,914 | -0.17(-0.86%) |
Apr 26, 2006 | 19.59 | 19.76 | 19.52 | 19.52 | 28,901 | -0.07(-0.38%) |
Apr 25, 2006 | 19.48 | 19.74 | 19.46 | 19.59 | 43,298 | -0.15(-0.78%) |
Apr 24, 2006 | 19.89 | 20.24 | 19.48 | 19.75 | 68,695 | -0.05(-0.24%) |
Apr 21, 2006 | 21.37 | 21.37 | 19.47 | 19.79 | 60,556 | -1.15(-5.51%) |
Apr 20, 2006 | 20.83 | 21.49 | 20.83 | 20.95 | 57,960 | -0.74(-3.41%) |
Apr 19, 2006 | 21.47 | 21.69 | 21.46 | 21.69 | 54,501 | +0.40(+1.89%) |
Apr 18, 2006 | 21.08 | 21.48 | 20.95 | 21.28 | 21,854 | +0.13(+0.64%) |
Apr 17, 2006 | 21.51 | 21.51 | 20.88 | 21.15 | 21,794 | -0.23(-1.10%) |
Apr 13, 2006 | 21.44 | 21.73 | 21.38 | 21.38 | 11,291 | -0.03(-0.16%) |
Apr 12, 2006 | 22.15 | 22.15 | 21.40 | 21.42 | 14,459 | -0.40(-1.85%) |
Apr 11, 2006 | 22.01 | 22.06 | 21.72 | 21.82 | 41,000 | -0.19(-0.88%) |
Apr 10, 2006 | 22.21 | 22.22 | 21.95 | 22.02 | 19,112 | +0.03(+0.12%) |
Apr 07, 2006 | 22.13 | 22.13 | 21.91 | 21.99 | 18,105 | -0.03(-0.15%) |
Apr 06, 2006 | 21.81 | 22.04 | 21.81 | 22.02 | 49,184 | +0.01(+0.06%) |
Apr 05, 2006 | 21.63 | 22.26 | 21.63 | 22.01 | 42,287 | +0.38(+1.77%) |
Apr 04, 2006 | 22.02 | 22.02 | 21.58 | 21.63 | 7,649 | -0.40(-1.80%) |
Apr 03, 2006 | 21.96 | 22.16 | 21.86 | 22.02 | 29,798 | +0.13(+0.61%) |
Mar 31, 2006 | 21.11 | 21.95 | 21.08 | 21.89 | 57,188 | +0.87(+4.15%) |
Mar 30, 2006 | 20.95 | 21.12 | 20.91 | 21.02 | 6,280 | -0.06(-0.29%) |
Mar 29, 2006 | 20.77 | 21.08 | 20.70 | 21.08 | 6,508 | +0.46(+2.21%) |
Mar 28, 2006 | 20.38 | 20.95 | 20.38 | 20.62 | 25,763 | +0.00(+0.00%) |
Mar 27, 2006 | 20.63 | 20.63 | 20.05 | 20.62 | 20,873 | +0.08(+0.39%) |
Mar 24, 2006 | 20.32 | 20.65 | 20.32 | 20.54 | 19,593 | +0.32(+1.56%) |
Mar 23, 2006 | 19.90 | 20.22 | 19.82 | 20.22 | 12,808 | +0.14(+0.70%) |
Mar 22, 2006 | 19.79 | 20.32 | 19.71 | 20.08 | 21,149 | +0.19(+0.98%) |
Mar 21, 2006 | 20.07 | 20.12 | 19.67 | 19.89 | 27,041 | -0.20(-1.00%) |
Mar 20, 2006 | 20.24 | 20.24 | 19.93 | 20.09 | 16,638 | -0.15(-0.73%) |
Mar 17, 2006 | 20.18 | 20.24 | 20.04 | 20.24 | 88,991 | +0.17(+0.84%) |
Mar 16, 2006 | 20.29 | 20.55 | 20.07 | 20.07 | 15,352 | -0.07(-0.37%) |
Mar 15, 2006 | 19.93 | 20.24 | 19.79 | 20.14 | 39,743 | +0.39(+1.97%) |
Mar 14, 2006 | 19.62 | 19.87 | 19.62 | 19.75 | 24,512 | +0.13(+0.68%) |
Mar 13, 2006 | 19.64 | 19.89 | 19.62 | 19.62 | 10,844 | +0.21(+1.07%) |
Mar 10, 2006 | 19.07 | 19.56 | 19.07 | 19.41 | 5,616 | +0.29(+1.51%) |
Mar 09, 2006 | 19.49 | 19.63 | 19.07 | 19.12 | 53,640 | -0.38(-1.96%) |
Mar 08, 2006 | 20.18 | 20.18 | 19.23 | 19.50 | 40,805 | -0.53(-2.65%) |
Mar 07, 2006 | 20.26 | 20.26 | 20.03 | 20.03 | 6,536 | -0.19(-0.93%) |
Mar 06, 2006 | 20.10 | 20.22 | 19.99 | 20.22 | 10,168 | -0.17(-0.86%) |
Mar 03, 2006 | 20.23 | 20.48 | 20.23 | 20.40 | 20,114 | -0.08(-0.39%) |
Mar 02, 2006 | 20.43 | 20.48 | 20.25 | 20.48 | 16,644 | +0.13(+0.63%) |
Mar 01, 2006 | 20.05 | 20.35 | 19.84 | 20.35 | 14,359 | +0.34(+1.71%) |
Feb 28, 2006 | 20.14 | 20.14 | 19.89 | 20.01 | 10,090 | -0.13(-0.67%) |
Feb 27, 2006 | 19.28 | 20.29 | 19.28 | 20.14 | 42,824 | +0.46(+2.32%) |
Feb 24, 2006 | 19.71 | 20.44 | 19.48 | 19.69 | 90,567 | -0.06(-0.31%) |
Feb 23, 2006 | 19.77 | 20.09 | 19.64 | 19.75 | 8,704 | -0.33(-1.64%) |
Feb 22, 2006 | 19.66 | 20.38 | 19.66 | 20.08 | 91,869 | +0.20(+1.01%) |
Feb 21, 2006 | 19.49 | 20.13 | 19.17 | 19.87 | 34,323 | +0.23(+1.16%) |
Feb 17, 2006 | 20.11 | 20.11 | 19.26 | 19.65 | 16,676 | -0.16(-0.81%) |
Feb 16, 2006 | 19.71 | 19.83 | 19.65 | 19.81 | 10,127 | +0.13(+0.65%) |
Feb 15, 2006 | 19.67 | 19.68 | 19.60 | 19.68 | 8,312 | +0.13(+0.69%) |
Feb 14, 2006 | 19.18 | 19.64 | 19.18 | 19.54 | 16,148 | +0.24(+1.25%) |
Feb 13, 2006 | 18.90 | 19.42 | 18.90 | 19.30 | 15,927 | +0.01(+0.07%) |
Feb 10, 2006 | 19.17 | 19.43 | 18.69 | 19.29 | 5,551 | +0.15(+0.77%) |
Feb 09, 2006 | 18.39 | 19.14 | 18.39 | 19.14 | 14,917 | +0.53(+2.85%) |
Feb 08, 2006 | 18.49 | 18.87 | 18.40 | 18.61 | 29,323 | +0.03(+0.14%) |
Feb 07, 2006 | 18.71 | 18.95 | 18.58 | 18.58 | 17,966 | -0.44(-2.29%) |
Feb 06, 2006 | 18.41 | 19.10 | 18.38 | 19.02 | 20,518 | +0.44(+2.35%) |
Feb 03, 2006 | 18.64 | 18.76 | 18.32 | 18.58 | 32,019 | -0.15(-0.82%) |
Feb 02, 2006 | 18.87 | 18.97 | 18.63 | 18.74 | 27,175 | -0.13(-0.68%) |
Feb 01, 2006 | 19.30 | 19.30 | 18.63 | 18.87 | 22,154 | -0.52(-2.67%) |
Jan 31, 2006 | 19.54 | 19.69 | 19.36 | 19.38 | 23,648 | -0.57(-2.86%) |
Jan 30, 2006 | 20.13 | 20.14 | 19.89 | 19.95 | 2,304 | -0.23(-1.16%) |
Jan 27, 2006 | 20.14 | 20.46 | 19.73 | 20.19 | 42,251 | +0.18(+0.91%) |
Jan 26, 2006 | 20.01 | 20.14 | 19.82 | 20.01 | 16,511 | +0.00(+0.00%) |
Jan 25, 2006 | 20.01 | 20.01 | 19.97 | 20.01 | 5,793 | +0.00(+0.00%) |
Jan 24, 2006 | 19.95 | 20.14 | 19.87 | 20.01 | 14,490 | -0.13(-0.63%) |
Jan 23, 2006 | 19.79 | 20.14 | 19.69 | 20.14 | 21,145 | +0.36(+1.80%) |
Jan 20, 2006 | 19.72 | 19.80 | 19.70 | 19.78 | 20,227 | +0.21(+1.10%) |
Jan 19, 2006 | 19.72 | 19.77 | 19.50 | 19.56 | 1,391 | +0.04(+0.21%) |
Jan 18, 2006 | 19.61 | 19.75 | 19.46 | 19.52 | 13,517 | -0.06(-0.31%) |
Jan 17, 2006 | 19.17 | 19.61 | 19.17 | 19.59 | 19,800 | +0.17(+0.90%) |
Jan 13, 2006 | 18.90 | 19.52 | 18.90 | 19.41 | 89,659 | +0.52(+2.74%) |
Jan 12, 2006 | 18.96 | 18.98 | 18.89 | 18.89 | 4,021 | -0.15(-0.78%) |
Jan 11, 2006 | 18.70 | 19.24 | 18.63 | 19.04 | 17,189 | +0.18(+0.96%) |
Jan 10, 2006 | 18.75 | 18.87 | 18.63 | 18.86 | 22,551 | -0.09(-0.46%) |
Jan 09, 2006 | 18.60 | 18.95 | 18.50 | 18.95 | 10,259 | +0.58(+3.18%) |
Jan 06, 2006 | 18.14 | 18.73 | 18.14 | 18.36 | 34,150 | -0.03(-0.15%) |
Jan 05, 2006 | 18.14 | 18.39 | 18.14 | 18.39 | 5,866 | +0.13(+0.70%) |
Jan 04, 2006 | 17.75 | 18.30 | 17.61 | 18.26 | 31,380 | +0.46(+2.60%) |
Jan 03, 2006 | 17.61 | 17.86 | 17.05 | 17.80 | 55,852 | +0.14(+0.80%) |
Dec 30, 2005 | 17.66 | 17.95 | 17.59 | 17.66 | 16,064 | -0.22(-1.24%) |
Dec 29, 2005 | 17.62 | 18.05 | 17.62 | 17.88 | 8,645 | +0.20(+1.14%) |
Dec 28, 2005 | 17.54 | 17.92 | 17.54 | 17.68 | 42,596 | -0.11(-0.64%) |
Dec 27, 2005 | 17.68 | 17.79 | 17.68 | 17.79 | 28,745 | +0.01(+0.04%) |
Dec 23, 2005 | 18.05 | 18.05 | 17.62 | 17.79 | 9,655 | -0.09(-0.49%) |
Dec 22, 2005 | 17.81 | 18.03 | 17.67 | 17.87 | 2,234 | +0.21(+1.22%) |
Dec 21, 2005 | 17.68 | 17.94 | 17.62 | 17.66 | 11,030 | -0.13(-0.72%) |
Dec 20, 2005 | 17.89 | 18.04 | 17.79 | 17.79 | 8,654 | -0.24(-1.30%) |
Dec 19, 2005 | 18.30 | 18.30 | 17.79 | 18.02 | 12,676 | -0.40(-2.15%) |
Dec 16, 2005 | 18.30 | 18.43 | 18.25 | 18.42 | 45,262 | +0.02(+0.11%) |
Dec 15, 2005 | 18.17 | 18.40 | 17.86 | 18.40 | 104,870 | +0.37(+2.05%) |
Dec 14, 2005 | 17.79 | 18.13 | 17.65 | 18.03 | 29,899 | +0.07(+0.41%) |
Dec 13, 2005 | 17.73 | 17.95 | 17.56 | 17.95 | 16,697 | +0.22(+1.25%) |
Dec 12, 2005 | 17.91 | 17.96 | 17.56 | 17.73 | 27,226 | -0.30(-1.68%) |
Dec 09, 2005 | 17.68 | 18.18 | 17.68 | 18.03 | 44,743 | +0.15(+0.83%) |
Dec 08, 2005 | 18.20 | 18.31 | 17.89 | 17.89 | 18,933 | -0.36(-1.95%) |
Dec 07, 2005 | 18.50 | 18.52 | 18.24 | 18.24 | 19,027 | -0.11(-0.59%) |
Dec 06, 2005 | 18.24 | 18.44 | 18.24 | 18.35 | 18,468 | +0.09(+0.48%) |
Dec 05, 2005 | 18.42 | 18.46 | 18.26 | 18.26 | 14,561 | -0.17(-0.91%) |
Dec 02, 2005 | 18.46 | 18.46 | 18.38 | 18.43 | 133,636 | +0.01(+0.07%) |
Dec 01, 2005 | 18.38 | 18.46 | 18.32 | 18.42 | 34,904 | -0.04(-0.22%) |
Nov 30, 2005 | 18.46 | 18.46 | 18.46 | 18.46 | 1,948 | +0.15(+0.81%) |
Nov 29, 2005 | 18.36 | 18.40 | 18.31 | 18.31 | 10,114 | -0.05(-0.29%) |
Nov 28, 2005 | 18.10 | 18.36 | 18.10 | 18.36 | 20,905 | +0.03(+0.18%) |
Nov 25, 2005 | 18.29 | 18.33 | 18.29 | 18.33 | 3,419 | +0.09(+0.52%) |
Nov 23, 2005 | 18.11 | 18.24 | 18.11 | 18.24 | 7,493 | +0.13(+0.74%) |
Nov 22, 2005 | 17.91 | 18.10 | 17.85 | 18.10 | 13,273 | +0.17(+0.97%) |
Nov 21, 2005 | 17.25 | 17.96 | 17.25 | 17.93 | 13,313 | +0.52(+3.01%) |
Nov 18, 2005 | 17.62 | 17.62 | 17.17 | 17.40 | 20,641 | -0.01(-0.04%) |
Nov 17, 2005 | 17.50 | 17.50 | 17.19 | 17.41 | 16,274 | +0.12(+0.70%) |
Nov 16, 2005 | 17.64 | 17.66 | 17.21 | 17.29 | 25,209 | -0.30(-1.72%) |
Nov 15, 2005 | 17.50 | 17.67 | 17.50 | 17.59 | 28,913 | +0.10(+0.58%) |
Nov 14, 2005 | 17.17 | 17.49 | 17.17 | 17.49 | 32,081 | +0.31(+1.80%) |
Nov 11, 2005 | 16.85 | 17.18 | 16.85 | 17.18 | 10,223 | +0.15(+0.91%) |
Nov 10, 2005 | 16.92 | 17.10 | 16.81 | 17.03 | 32,275 | +0.13(+0.76%) |
Nov 09, 2005 | 17.04 | 17.29 | 16.89 | 16.90 | 16,733 | -0.02(-0.12%) |
Nov 08, 2005 | 17.05 | 17.20 | 16.92 | 16.92 | 5,956 | -0.30(-1.75%) |
Nov 07, 2005 | 17.28 | 17.35 | 17.09 | 17.22 | 17,169 | -0.05(-0.31%) |
Nov 04, 2005 | 17.34 | 17.34 | 17.23 | 17.28 | 8,018 | -0.17(-1.00%) |
Nov 03, 2005 | 17.31 | 17.46 | 17.31 | 17.45 | 15,324 | -0.01(-0.04%) |
Nov 02, 2005 | 17.44 | 17.46 | 17.26 | 17.46 | 12,606 | +0.09(+0.50%) |