Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.92 | 16.36 | 15.85 | 16.26 | 4,437,412 | +0.47(+3.00%) |
Jul 28, 2006 | 15.55 | 15.98 | 15.53 | 15.79 | 1,972,025 | +0.19(+1.24%) |
Jul 27, 2006 | 15.77 | 16.03 | 15.56 | 15.60 | 1,707,173 | -0.19(-1.18%) |
Jul 26, 2006 | 15.49 | 16.02 | 15.47 | 15.78 | 3,134,929 | +0.20(+1.30%) |
Jul 25, 2006 | 15.39 | 15.64 | 15.29 | 15.58 | 1,590,663 | +0.12(+0.80%) |
Jul 24, 2006 | 15.18 | 15.67 | 15.18 | 15.46 | 2,311,114 | +0.28(+1.84%) |
Jul 21, 2006 | 15.22 | 15.26 | 15.08 | 15.18 | 3,025,508 | -0.01(-0.05%) |
Jul 20, 2006 | 15.22 | 15.46 | 15.15 | 15.18 | 1,782,182 | -0.04(-0.25%) |
Jul 19, 2006 | 14.87 | 15.29 | 14.94 | 15.22 | 1,875,364 | +0.36(+2.45%) |
Jul 18, 2006 | 14.79 | 14.88 | 14.72 | 14.86 | 3,509,461 | +0.04(+0.26%) |
Jul 17, 2006 | 14.86 | 15.03 | 14.74 | 14.82 | 3,616,304 | -0.09(-0.57%) |
Jul 14, 2006 | 15.07 | 15.09 | 14.72 | 14.91 | 8,379,273 | -0.21(-1.39%) |
Jul 13, 2006 | 15.40 | 15.41 | 15.07 | 15.11 | 5,051,922 | -0.41(-2.65%) |
Jul 12, 2006 | 15.75 | 15.80 | 15.45 | 15.53 | 4,020,221 | -0.19(-1.23%) |
Jul 11, 2006 | 15.56 | 15.72 | 15.39 | 15.72 | 2,334,700 | +0.14(+0.90%) |
Jul 10, 2006 | 15.64 | 15.66 | 15.36 | 15.58 | 3,768,256 | -0.08(-0.50%) |
Jul 07, 2006 | 15.65 | 15.75 | 15.55 | 15.66 | 2,391,408 | -0.08(-0.49%) |
Jul 06, 2006 | 15.81 | 15.91 | 15.67 | 15.74 | 2,742,612 | -0.01(-0.05%) |
Jul 05, 2006 | 15.63 | 15.94 | 15.61 | 15.74 | 5,403,642 | -0.19(-1.17%) |
Jul 03, 2006 | 15.84 | 15.94 | 15.78 | 15.93 | 2,078,095 | -0.02(-0.10%) |
Jun 30, 2006 | 15.78 | 16.18 | 15.28 | 15.94 | 10,206,693 | -0.17(-1.06%) |
Jun 29, 2006 | 16.48 | 16.53 | 15.83 | 16.12 | 11,617,050 | -0.36(-2.17%) |
Jun 28, 2006 | 16.26 | 16.48 | 16.01 | 16.47 | 3,689,896 | +0.31(+1.92%) |
Jun 27, 2006 | 16.32 | 16.52 | 16.16 | 16.16 | 1,888,767 | -0.13(-0.81%) |
Jun 26, 2006 | 16.21 | 16.32 | 16.11 | 16.29 | 2,243,580 | +0.09(+0.53%) |
Jun 23, 2006 | 16.19 | 16.36 | 16.02 | 16.21 | 1,932,330 | -0.14(-0.85%) |
Jun 22, 2006 | 16.49 | 16.53 | 16.26 | 16.35 | 1,364,862 | -0.16(-0.94%) |
Jun 21, 2006 | 16.22 | 16.67 | 16.22 | 16.50 | 2,399,528 | +0.28(+1.72%) |
Jun 20, 2006 | 16.51 | 16.57 | 16.18 | 16.22 | 3,247,057 | -0.31(-1.88%) |
Jun 19, 2006 | 16.61 | 16.74 | 16.51 | 16.53 | 2,092,659 | -0.04(-0.23%) |
Jun 16, 2006 | 16.50 | 16.78 | 16.46 | 16.57 | 2,941,606 | +0.07(+0.42%) |
Jun 15, 2006 | 16.04 | 16.53 | 15.98 | 16.50 | 4,042,904 | +0.40(+2.51%) |
Jun 14, 2006 | 16.29 | 16.39 | 15.97 | 16.10 | 3,401,200 | -0.19(-1.14%) |
Jun 13, 2006 | 16.55 | 16.68 | 16.22 | 16.29 | 4,642,335 | -0.33(-2.01%) |
Jun 12, 2006 | 16.86 | 16.90 | 16.53 | 16.62 | 6,054,497 | -0.27(-1.61%) |
Jun 09, 2006 | 17.03 | 17.11 | 16.89 | 16.89 | 2,300,804 | -0.14(-0.82%) |
Jun 08, 2006 | 17.02 | 17.10 | 16.73 | 17.03 | 5,176,422 | +0.05(+0.32%) |
Jun 07, 2006 | 17.01 | 17.11 | 16.88 | 16.98 | 3,720,183 | +0.00(+0.00%) |
Jun 06, 2006 | 16.73 | 17.03 | 16.72 | 16.98 | 6,217,146 | +0.26(+1.53%) |
Jun 05, 2006 | 16.41 | 16.86 | 16.37 | 16.72 | 6,212,119 | -0.06(-0.37%) |
Jun 02, 2006 | 16.91 | 16.98 | 16.77 | 16.78 | 5,631,763 | -0.07(-0.41%) |
Jun 01, 2006 | 16.95 | 17.07 | 16.77 | 16.85 | 10,762,948 | -0.01(-0.05%) |
May 31, 2006 | 16.34 | 16.93 | 16.34 | 16.86 | 7,312,129 | +0.17(+1.02%) |
May 30, 2006 | 16.31 | 16.94 | 16.14 | 16.69 | 17,458,118 | -0.50(-2.93%) |
May 26, 2006 | 17.23 | 17.23 | 17.06 | 17.19 | 1,951,533 | -0.03(-0.18%) |
May 25, 2006 | 17.17 | 17.23 | 17.02 | 17.23 | 2,569,781 | +0.10(+0.59%) |
May 24, 2006 | 17.31 | 17.37 | 17.05 | 17.12 | 4,716,184 | +0.02(+0.09%) |
May 23, 2006 | 17.26 | 17.37 | 16.98 | 17.11 | 5,412,792 | -0.02(-0.09%) |
May 22, 2006 | 17.09 | 17.42 | 17.03 | 17.12 | 5,418,979 | -0.14(-0.81%) |
May 19, 2006 | 17.37 | 17.46 | 17.06 | 17.26 | 5,893,652 | -0.12(-0.71%) |
May 18, 2006 | 17.54 | 17.64 | 17.33 | 17.39 | 6,352,472 | -0.12(-0.66%) |
May 17, 2006 | 17.43 | 17.85 | 17.32 | 17.50 | 11,280,281 | -0.26(-1.48%) |
May 16, 2006 | 18.16 | 18.24 | 17.74 | 17.77 | 5,849,961 | -0.47(-2.59%) |
May 15, 2006 | 18.78 | 18.78 | 17.85 | 18.24 | 10,806,382 | -0.71(-3.77%) |
May 12, 2006 | 19.16 | 19.23 | 18.95 | 18.96 | 2,956,685 | -0.19(-1.01%) |
May 11, 2006 | 19.67 | 19.67 | 19.00 | 19.15 | 4,726,882 | -0.57(-2.91%) |
May 10, 2006 | 19.79 | 19.94 | 19.65 | 19.72 | 1,900,496 | -0.13(-0.66%) |
May 09, 2006 | 19.97 | 19.97 | 19.81 | 19.86 | 1,359,835 | -0.11(-0.54%) |
May 08, 2006 | 19.90 | 20.06 | 19.89 | 19.96 | 1,969,834 | +0.10(+0.51%) |
May 05, 2006 | 19.84 | 19.89 | 19.71 | 19.86 | 2,850,100 | +0.10(+0.51%) |
May 04, 2006 | 19.59 | 19.91 | 19.55 | 19.76 | 1,920,215 | +0.17(+0.87%) |
May 03, 2006 | 19.51 | 19.62 | 19.47 | 19.59 | 3,665,666 | -0.01(-0.04%) |
May 02, 2006 | 19.64 | 20.13 | 19.55 | 19.60 | 3,908,351 | -0.06(-0.32%) |
May 01, 2006 | 19.68 | 19.77 | 19.63 | 19.66 | 3,868,140 | -0.02(-0.08%) |
Apr 28, 2006 | 19.62 | 19.77 | 19.51 | 19.68 | 3,578,026 | -0.07(-0.35%) |
Apr 27, 2006 | 19.44 | 19.86 | 19.40 | 19.75 | 5,120,359 | +0.19(+0.99%) |
Apr 26, 2006 | 19.21 | 19.55 | 19.21 | 19.55 | 5,465,376 | +0.33(+1.74%) |
Apr 25, 2006 | 19.28 | 19.44 | 18.91 | 19.22 | 17,586,742 | -0.57(-2.90%) |
Apr 24, 2006 | 19.99 | 20.00 | 19.62 | 19.79 | 4,671,849 | -0.19(-0.97%) |
Apr 21, 2006 | 20.25 | 20.33 | 19.97 | 19.99 | 4,129,642 | -0.17(-0.85%) |
Apr 20, 2006 | 20.10 | 20.21 | 19.94 | 20.16 | 3,315,751 | +0.20(+1.01%) |
Apr 19, 2006 | 20.14 | 20.18 | 19.82 | 19.96 | 4,206,584 | -0.19(-0.96%) |
Apr 18, 2006 | 20.51 | 20.23 | 19.61 | 20.15 | 6,380,826 | -0.35(-1.70%) |
Apr 17, 2006 | 20.53 | 20.62 | 20.34 | 20.50 | 1,045,492 | -0.06(-0.30%) |
Apr 13, 2006 | 20.53 | 20.63 | 20.48 | 20.56 | 2,442,703 | +0.03(+0.15%) |
Apr 12, 2006 | 20.49 | 20.67 | 20.38 | 20.53 | 1,525,706 | +0.02(+0.11%) |
Apr 11, 2006 | 20.72 | 20.76 | 20.49 | 20.51 | 2,126,555 | -0.23(-1.12%) |
Apr 10, 2006 | 20.78 | 20.90 | 20.69 | 20.74 | 984,144 | -0.05(-0.26%) |
Apr 07, 2006 | 20.99 | 21.12 | 20.76 | 20.79 | 1,667,477 | -0.19(-0.89%) |
Apr 06, 2006 | 21.03 | 21.07 | 20.93 | 20.98 | 2,031,311 | -0.09(-0.41%) |
Apr 05, 2006 | 21.07 | 21.21 | 21.02 | 21.07 | 1,370,661 | -0.03(-0.15%) |
Apr 04, 2006 | 20.93 | 21.21 | 20.78 | 21.10 | 5,998,433 | +0.23(+1.12%) |
Apr 03, 2006 | 21.13 | 21.18 | 20.86 | 20.86 | 1,598,396 | -0.25(-1.18%) |
Mar 31, 2006 | 21.10 | 21.20 | 20.95 | 21.11 | 2,708,329 | +0.02(+0.11%) |
Mar 30, 2006 | 21.01 | 21.17 | 20.96 | 21.09 | 3,716,703 | +0.01(+0.04%) |
Mar 29, 2006 | 20.99 | 21.14 | 20.91 | 21.08 | 1,317,691 | +0.04(+0.18%) |
Mar 28, 2006 | 20.99 | 21.15 | 20.91 | 21.04 | 2,955,010 | -0.01(-0.04%) |
Mar 27, 2006 | 21.18 | 21.22 | 20.94 | 21.05 | 2,807,697 | -0.06(-0.29%) |
Mar 24, 2006 | 21.02 | 21.20 | 20.97 | 21.11 | 2,983,235 | -0.03(-0.15%) |
Mar 23, 2006 | 21.45 | 21.48 | 21.03 | 21.14 | 2,734,879 | -0.40(-1.87%) |
Mar 22, 2006 | 21.34 | 21.58 | 21.24 | 21.55 | 2,039,688 | +0.16(+0.76%) |
Mar 21, 2006 | 21.60 | 21.63 | 21.36 | 21.38 | 2,175,917 | -0.14(-0.65%) |
Mar 20, 2006 | 21.38 | 21.59 | 21.37 | 21.52 | 1,557,283 | +0.06(+0.29%) |
Mar 17, 2006 | 21.41 | 21.48 | 21.10 | 21.46 | 3,526,473 | +0.12(+0.58%) |
Mar 16, 2006 | 21.11 | 21.41 | 21.00 | 21.34 | 3,427,878 | +0.22(+1.07%) |
Mar 15, 2006 | 21.07 | 21.17 | 21.01 | 21.11 | 1,955,400 | +0.03(+0.15%) |
Mar 14, 2006 | 21.10 | 21.15 | 21.01 | 21.08 | 1,641,958 | -0.09(-0.44%) |
Mar 13, 2006 | 21.28 | 21.38 | 21.15 | 21.17 | 1,476,731 | -0.17(-0.80%) |
Mar 10, 2006 | 21.03 | 21.43 | 21.00 | 21.35 | 2,428,397 | +0.31(+1.48%) |
Mar 09, 2006 | 20.78 | 21.32 | 20.78 | 21.03 | 2,280,183 | +0.28(+1.35%) |
Mar 08, 2006 | 20.71 | 20.83 | 20.62 | 20.76 | 1,741,713 | -0.04(-0.19%) |
Mar 07, 2006 | 20.79 | 20.95 | 20.72 | 20.79 | 1,593,498 | -0.06(-0.30%) |
Mar 06, 2006 | 20.94 | 21.03 | 20.79 | 20.86 | 1,459,719 | -0.09(-0.44%) |
Mar 03, 2006 | 20.83 | 21.13 | 20.83 | 20.95 | 1,745,966 | +0.02(+0.07%) |
Mar 02, 2006 | 20.88 | 20.98 | 20.84 | 20.93 | 1,798,937 | -0.09(-0.44%) |
Mar 01, 2006 | 21.07 | 21.21 | 20.98 | 21.03 | 1,940,578 | -0.05(-0.22%) |
Feb 28, 2006 | 21.11 | 21.22 | 20.92 | 21.07 | 2,060,567 | -0.04(-0.18%) |
Feb 27, 2006 | 20.96 | 21.21 | 20.96 | 21.11 | 1,560,505 | +0.13(+0.63%) |
Feb 24, 2006 | 21.18 | 21.22 | 20.95 | 20.98 | 1,325,166 | -0.22(-1.03%) |
Feb 23, 2006 | 21.04 | 21.30 | 20.93 | 21.20 | 1,662,193 | -0.02(-0.07%) |
Feb 22, 2006 | 21.02 | 21.25 | 20.96 | 21.21 | 1,334,059 | +0.26(+1.26%) |
Feb 21, 2006 | 20.96 | 21.03 | 20.83 | 20.95 | 1,756,019 | -0.36(-1.68%) |
Feb 17, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.16(+0.77%) |
Feb 16, 2006 | 21.14 | 21.21 | 20.92 | 21.14 | 1,299,132 | -0.16(-0.77%) |
Feb 15, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 21.18 | 21.38 | 21.03 | 21.31 | 2,854,739 | +0.12(+0.59%) |
Jan 31, 2006 | 21.41 | 21.58 | 21.17 | 21.18 | 3,361,633 | -0.33(-1.55%) |
Jan 30, 2006 | 21.29 | 21.55 | 21.28 | 21.52 | 3,016,744 | +0.22(+1.02%) |
Jan 27, 2006 | 21.73 | 21.66 | 21.24 | 21.30 | 3,940,443 | -0.42(-1.93%) |
Jan 26, 2006 | 21.52 | 21.96 | 21.61 | 21.72 | 6,666,816 | +0.20(+0.94%) |
Jan 25, 2006 | 22.11 | 22.12 | 21.46 | 21.52 | 7,927,283 | -0.89(-3.98%) |
Jan 24, 2006 | 22.46 | 22.56 | 22.14 | 22.41 | 3,850,612 | -0.06(-0.28%) |
Jan 23, 2006 | 22.51 | 22.70 | 22.44 | 22.47 | 2,464,613 | -0.04(-0.17%) |
Jan 20, 2006 | 22.62 | 22.68 | 22.26 | 22.51 | 5,067,388 | -0.18(-0.79%) |
Jan 19, 2006 | 22.47 | 22.73 | 22.42 | 22.69 | 1,977,052 | +0.23(+1.00%) |
Jan 18, 2006 | 22.50 | 22.52 | 22.31 | 22.46 | 1,733,207 | -0.09(-0.38%) |
Jan 17, 2006 | 22.51 | 22.56 | 22.38 | 22.55 | 2,677,140 | -0.23(-1.02%) |
Jan 13, 2006 | 22.67 | 22.80 | 22.59 | 22.78 | 2,060,439 | +0.00(+0.00%) |
Jan 12, 2006 | 22.56 | 22.89 | 22.50 | 22.78 | 4,573,641 | +0.23(+1.00%) |
Jan 11, 2006 | 22.31 | 22.58 | 22.20 | 22.56 | 2,465,515 | +0.25(+1.11%) |
Jan 10, 2006 | 22.35 | 22.42 | 22.18 | 22.31 | 16,439,305 | -0.22(-1.00%) |
Jan 09, 2006 | 22.28 | 22.57 | 22.27 | 22.53 | 2,447,472 | +0.31(+1.40%) |
Jan 06, 2006 | 22.08 | 22.25 | 22.04 | 22.22 | 1,543,106 | +0.21(+0.95%) |
Jan 05, 2006 | 21.93 | 22.05 | 21.83 | 22.01 | 2,319,363 | +0.04(+0.18%) |
Jan 04, 2006 | 21.62 | 22.05 | 21.61 | 21.97 | 2,612,441 | +0.34(+1.58%) |
Jan 03, 2006 | 21.82 | 21.88 | 21.47 | 21.63 | 3,151,813 | -0.24(-1.10%) |
Dec 30, 2005 | 21.82 | 21.91 | 21.77 | 21.87 | 1,218,451 | -0.09(-0.42%) |
Dec 29, 2005 | 21.94 | 22.11 | 21.83 | 21.97 | 1,129,652 | -0.02(-0.11%) |
Dec 28, 2005 | 21.99 | 22.05 | 21.80 | 21.99 | 1,295,394 | -0.09(-0.39%) |
Dec 27, 2005 | 22.18 | 22.30 | 22.00 | 22.07 | 1,634,354 | -0.05(-0.25%) |
Dec 23, 2005 | 22.17 | 22.29 | 21.96 | 22.13 | 1,163,934 | -0.02(-0.07%) |
Dec 22, 2005 | 22.04 | 22.21 | 21.95 | 22.14 | 1,704,724 | +0.18(+0.81%) |
Dec 21, 2005 | 22.14 | 22.27 | 21.90 | 21.97 | 1,670,312 | -0.16(-0.74%) |
Dec 20, 2005 | 22.06 | 22.13 | 21.93 | 22.13 | 1,395,922 | +0.17(+0.78%) |
Dec 19, 2005 | 22.43 | 22.44 | 21.88 | 21.96 | 2,755,113 | -0.57(-2.52%) |
Dec 16, 2005 | 22.63 | 22.80 | 22.52 | 22.52 | 2,648,657 | -0.10(-0.45%) |
Dec 15, 2005 | 22.77 | 22.81 | 22.35 | 22.63 | 2,297,453 | -0.14(-0.61%) |
Dec 14, 2005 | 22.87 | 23.05 | 22.56 | 22.77 | 3,079,381 | -0.09(-0.37%) |
Dec 13, 2005 | 22.38 | 22.87 | 22.28 | 22.85 | 3,081,959 | +0.39(+1.73%) |
Dec 12, 2005 | 22.39 | 22.54 | 22.27 | 22.46 | 1,098,462 | +0.07(+0.31%) |
Dec 09, 2005 | 22.19 | 22.49 | 22.19 | 22.39 | 1,106,066 | +0.19(+0.84%) |
Dec 08, 2005 | 22.27 | 22.46 | 22.07 | 22.21 | 1,270,520 | -0.11(-0.49%) |
Dec 07, 2005 | 22.13 | 22.55 | 22.09 | 22.32 | 1,902,687 | +0.16(+0.70%) |
Dec 06, 2005 | 22.23 | 22.38 | 22.12 | 22.16 | 1,357,773 | -0.06(-0.28%) |
Dec 05, 2005 | 22.51 | 22.51 | 22.00 | 22.22 | 2,155,296 | -0.42(-1.85%) |
Dec 02, 2005 | 22.54 | 22.77 | 22.50 | 22.64 | 2,432,908 | -0.01(-0.03%) |
Dec 01, 2005 | 22.28 | 22.71 | 22.11 | 22.65 | 3,154,261 | +0.53(+2.39%) |
Nov 30, 2005 | 22.28 | 22.37 | 22.07 | 22.12 | 1,843,143 | -0.05(-0.24%) |
Nov 29, 2005 | 22.01 | 22.24 | 21.93 | 22.18 | 1,677,401 | +0.16(+0.74%) |
Nov 28, 2005 | 22.38 | 22.41 | 21.88 | 22.01 | 1,275,288 | -0.35(-1.56%) |
Nov 25, 2005 | 22.50 | 22.50 | 22.15 | 22.36 | 552,131 | -0.02(-0.07%) |
Nov 23, 2005 | 22.38 | 22.50 | 22.20 | 22.38 | 1,308,669 | +0.02(+0.07%) |
Nov 22, 2005 | 22.21 | 22.43 | 22.17 | 22.36 | 1,868,920 | +0.14(+0.63%) |
Nov 21, 2005 | 22.07 | 22.27 | 21.82 | 22.22 | 1,434,973 | +0.16(+0.70%) |
Nov 18, 2005 | 22.07 | 22.29 | 22.00 | 22.07 | 1,964,679 | +0.10(+0.46%) |
Nov 17, 2005 | 22.28 | 22.42 | 21.93 | 21.97 | 2,359,574 | -0.30(-1.36%) |
Nov 16, 2005 | 22.04 | 22.35 | 21.96 | 22.27 | 1,567,207 | +0.21(+0.95%) |
Nov 15, 2005 | 22.37 | 22.38 | 22.03 | 22.06 | 2,389,604 | -0.37(-1.66%) |
Nov 14, 2005 | 22.61 | 22.73 | 22.36 | 22.43 | 1,112,253 | -0.18(-0.79%) |
Nov 11, 2005 | 22.66 | 22.80 | 22.55 | 22.61 | 1,032,732 | -0.05(-0.21%) |
Nov 10, 2005 | 22.36 | 22.70 | 22.28 | 22.66 | 1,429,303 | +0.26(+1.18%) |
Nov 09, 2005 | 22.38 | 22.57 | 22.27 | 22.39 | 1,380,972 | +0.01(+0.03%) |
Nov 08, 2005 | 22.28 | 22.62 | 22.28 | 22.38 | 1,126,043 | -0.02(-0.07%) |
Nov 07, 2005 | 22.48 | 22.56 | 22.32 | 22.40 | 2,236,234 | -0.07(-0.31%) |
Nov 04, 2005 | 22.55 | 22.59 | 22.31 | 22.47 | 2,110,574 | -0.11(-0.48%) |
Nov 03, 2005 | 21.88 | 22.63 | 21.94 | 22.58 | 6,415,367 | +0.70(+3.19%) |
Nov 02, 2005 | 21.73 | 22.11 | 21.54 | 21.88 | 2,544,778 | +0.09(+0.39%) |
Nov 01, 2005 | 21.72 | 21.83 | 21.59 | 21.80 | 2,460,360 | +0.09(+0.43%) |
Oct 31, 2005 | 21.61 | 21.81 | 21.52 | 21.70 | 2,455,076 | +0.10(+0.47%) |
Oct 28, 2005 | 21.55 | 21.68 | 21.36 | 21.60 | 3,862,211 | +0.06(+0.29%) |
Oct 27, 2005 | 21.93 | 21.99 | 21.52 | 21.54 | 2,719,026 | -0.55(-2.49%) |
Oct 26, 2005 | 21.73 | 22.38 | 21.39 | 22.09 | 8,284,287 | +0.72(+3.38%) |
Oct 25, 2005 | 21.45 | 21.59 | 21.14 | 21.37 | 4,119,202 | -0.16(-0.76%) |
Oct 24, 2005 | 20.96 | 21.59 | 20.96 | 21.53 | 2,664,638 | +0.74(+3.54%) |
Oct 21, 2005 | 20.65 | 20.83 | 20.53 | 20.79 | 1,893,536 | +0.25(+1.21%) |
Oct 20, 2005 | 20.75 | 21.01 | 20.41 | 20.55 | 2,608,317 | -0.19(-0.90%) |
Oct 19, 2005 | 20.52 | 20.75 | 20.32 | 20.73 | 2,983,364 | +0.19(+0.94%) |
Oct 18, 2005 | 20.59 | 20.75 | 20.53 | 20.54 | 1,594,530 | -0.21(-1.01%) |
Oct 17, 2005 | 20.81 | 20.93 | 20.72 | 20.75 | 1,432,009 | -0.10(-0.48%) |
Oct 14, 2005 | 20.69 | 20.89 | 20.53 | 20.85 | 3,085,052 | +0.28(+1.36%) |
Oct 13, 2005 | 20.37 | 20.65 | 20.28 | 20.57 | 2,526,090 | +0.20(+0.99%) |
Oct 12, 2005 | 20.45 | 20.60 | 20.33 | 20.37 | 2,912,607 | -0.12(-0.57%) |
Oct 11, 2005 | 20.94 | 21.02 | 20.48 | 20.48 | 4,074,609 | -0.46(-2.19%) |
Oct 10, 2005 | 20.80 | 21.13 | 20.80 | 20.94 | 3,698,531 | +0.23(+1.12%) |
Oct 07, 2005 | 20.79 | 20.82 | 20.57 | 20.71 | 2,326,709 | +0.08(+0.38%) |
Oct 06, 2005 | 20.98 | 21.06 | 20.50 | 20.63 | 5,169,592 | -0.40(-1.92%) |
Oct 05, 2005 | 21.33 | 21.33 | 21.03 | 21.03 | 1,406,748 | -0.29(-1.35%) |
Oct 04, 2005 | 21.71 | 21.78 | 21.32 | 21.32 | 1,235,077 | -0.31(-1.43%) |
Oct 03, 2005 | 21.59 | 21.73 | 21.41 | 21.63 | 1,709,879 | +0.05(+0.25%) |
Sep 30, 2005 | 21.51 | 21.69 | 21.49 | 21.58 | 1,857,062 | +0.08(+0.36%) |
Sep 29, 2005 | 21.25 | 21.57 | 21.07 | 21.50 | 2,759,495 | +0.26(+1.21%) |
Sep 28, 2005 | 21.45 | 21.53 | 21.17 | 21.24 | 2,406,101 | -0.20(-0.94%) |
Sep 27, 2005 | 21.59 | 21.63 | 21.41 | 21.45 | 2,782,952 | -0.06(-0.29%) |
Sep 26, 2005 | 21.59 | 21.69 | 21.48 | 21.51 | 1,658,842 | +0.02(+0.11%) |
Sep 23, 2005 | 21.48 | 21.54 | 21.35 | 21.48 | 1,924,468 | +0.00(+0.00%) |
Sep 22, 2005 | 21.46 | 21.52 | 21.11 | 21.48 | 4,008,235 | -0.02(-0.11%) |
Sep 21, 2005 | 21.87 | 21.87 | 21.50 | 21.51 | 4,237,903 | -0.36(-1.67%) |
Sep 20, 2005 | 21.61 | 22.09 | 21.58 | 21.87 | 4,875,998 | +0.30(+1.40%) |
Sep 19, 2005 | 21.41 | 21.58 | 21.39 | 21.57 | 2,555,990 | -0.02(-0.07%) |
Sep 16, 2005 | 21.62 | 21.72 | 21.55 | 21.59 | 9,149,602 | -0.02(-0.07%) |
Sep 15, 2005 | 21.89 | 21.93 | 21.48 | 21.60 | 2,316,399 | -0.20(-0.93%) |
Sep 14, 2005 | 21.94 | 21.94 | 21.68 | 21.80 | 3,344,234 | -0.08(-0.35%) |
Sep 13, 2005 | 21.81 | 21.93 | 21.75 | 21.88 | 3,595,425 | +0.11(+0.50%) |
Sep 12, 2005 | 21.78 | 21.90 | 21.66 | 21.77 | 4,309,174 | +0.08(+0.36%) |
Sep 09, 2005 | 21.34 | 21.74 | 21.33 | 21.69 | 4,984,388 | +0.45(+2.12%) |
Sep 08, 2005 | 21.10 | 21.31 | 20.95 | 21.24 | 5,108,630 | -0.09(-0.40%) |
Sep 07, 2005 | 21.34 | 21.38 | 21.04 | 21.33 | 2,174,242 | +0.01(+0.04%) |
Sep 06, 2005 | 20.96 | 21.34 | 20.90 | 21.32 | 2,597,748 | +0.50(+2.38%) |
Sep 02, 2005 | 20.79 | 21.26 | 20.79 | 20.83 | 2,920,598 | +0.07(+0.34%) |
Sep 01, 2005 | 20.90 | 20.99 | 20.68 | 20.76 | 2,831,927 | -0.16(-0.78%) |
Aug 31, 2005 | 20.40 | 20.95 | 20.40 | 20.92 | 2,695,570 | +0.42(+2.04%) |
Aug 30, 2005 | 20.34 | 20.54 | 20.20 | 20.50 | 1,873,688 | +0.08(+0.38%) |
Aug 29, 2005 | 20.50 | 20.56 | 20.35 | 20.42 | 1,310,087 | -0.07(-0.34%) |
Aug 26, 2005 | 20.44 | 20.55 | 20.25 | 20.49 | 2,119,724 | +0.06(+0.30%) |
Aug 25, 2005 | 20.38 | 20.56 | 20.37 | 20.43 | 1,600,974 | +0.07(+0.34%) |
Aug 24, 2005 | 20.51 | 20.62 | 20.34 | 20.36 | 2,416,669 | -0.19(-0.94%) |
Aug 23, 2005 | 20.65 | 20.66 | 20.42 | 20.55 | 1,603,165 | -0.10(-0.49%) |
Aug 22, 2005 | 20.86 | 20.95 | 20.56 | 20.65 | 1,571,073 | -0.20(-0.97%) |
Aug 19, 2005 | 20.79 | 20.91 | 20.69 | 20.86 | 1,475,442 | +0.16(+0.75%) |
Aug 18, 2005 | 20.81 | 20.83 | 20.58 | 20.70 | 1,573,651 | -0.11(-0.52%) |
Aug 17, 2005 | 20.90 | 20.99 | 20.66 | 20.81 | 2,442,188 | -0.09(-0.41%) |
Aug 16, 2005 | 21.01 | 21.05 | 20.87 | 20.90 | 2,113,925 | -0.12(-0.55%) |
Aug 15, 2005 | 20.83 | 21.07 | 20.83 | 21.01 | 1,284,310 | +0.12(+0.59%) |
Aug 12, 2005 | 20.82 | 20.97 | 20.68 | 20.89 | 1,713,101 | -0.10(-0.48%) |
Aug 11, 2005 | 20.91 | 21.07 | 20.91 | 20.99 | 2,353,774 | +0.10(+0.48%) |
Aug 10, 2005 | 21.10 | 21.24 | 20.83 | 20.89 | 1,786,048 | -0.16(-0.74%) |
Aug 09, 2005 | 21.10 | 21.15 | 20.96 | 21.04 | 1,982,594 | +0.02(+0.11%) |
Aug 08, 2005 | 21.09 | 21.14 | 20.95 | 21.02 | 1,739,651 | -0.06(-0.29%) |
Aug 05, 2005 | 21.19 | 21.22 | 21.05 | 21.08 | 3,997,795 | -0.11(-0.51%) |
Aug 04, 2005 | 21.34 | 21.42 | 21.13 | 21.19 | 3,405,710 | -0.24(-1.12%) |
Aug 03, 2005 | 21.49 | 21.53 | 21.38 | 21.43 | 3,055,022 | -0.11(-0.50%) |
Aug 02, 2005 | 21.48 | 21.59 | 21.40 | 21.54 | 4,046,384 | +0.14(+0.65%) |