Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.93 | 23.16 | 22.58 | 22.71 | 188,159 | -0.15(-0.65%) |
Sep 28, 2006 | 22.37 | 22.90 | 22.34 | 22.86 | 184,591 | +0.65(+2.90%) |
Sep 27, 2006 | 22.09 | 22.37 | 21.97 | 22.22 | 112,170 | -0.02(-0.08%) |
Sep 26, 2006 | 22.25 | 22.59 | 22.15 | 22.23 | 273,165 | +0.02(+0.10%) |
Sep 25, 2006 | 21.81 | 22.47 | 21.32 | 22.21 | 132,375 | +0.52(+2.40%) |
Sep 22, 2006 | 22.04 | 22.05 | 21.46 | 21.69 | 103,693 | -0.47(-2.14%) |
Sep 21, 2006 | 22.88 | 23.14 | 21.99 | 22.17 | 139,872 | -0.68(-2.96%) |
Sep 20, 2006 | 21.26 | 23.08 | 21.15 | 22.84 | 382,713 | +1.77(+8.42%) |
Sep 19, 2006 | 20.81 | 21.08 | 20.08 | 21.07 | 125,707 | +0.22(+1.05%) |
Sep 18, 2006 | 21.01 | 21.29 | 20.72 | 20.85 | 115,410 | -0.28(-1.31%) |
Sep 15, 2006 | 20.99 | 21.33 | 20.85 | 21.13 | 345,558 | +0.29(+1.42%) |
Sep 14, 2006 | 20.75 | 20.91 | 20.57 | 20.83 | 139,158 | -0.04(-0.20%) |
Sep 13, 2006 | 20.59 | 21.01 | 20.59 | 20.87 | 120,230 | +0.21(+1.03%) |
Sep 12, 2006 | 20.06 | 20.72 | 19.92 | 20.66 | 90,586 | +0.77(+3.85%) |
Sep 11, 2006 | 19.97 | 20.20 | 19.63 | 19.90 | 74,690 | -0.23(-1.15%) |
Sep 08, 2006 | 20.27 | 20.31 | 20.08 | 20.13 | 51,148 | -0.02(-0.08%) |
Sep 07, 2006 | 20.85 | 20.85 | 20.14 | 20.14 | 162,843 | -0.88(-4.21%) |
Sep 06, 2006 | 21.11 | 21.26 | 20.86 | 21.03 | 185,311 | -0.19(-0.89%) |
Sep 05, 2006 | 20.82 | 21.33 | 20.58 | 21.22 | 134,844 | +0.49(+2.37%) |
Sep 01, 2006 | 20.82 | 21.01 | 20.58 | 20.72 | 88,557 | +0.12(+0.58%) |
Aug 31, 2006 | 20.71 | 20.92 | 20.53 | 20.61 | 233,928 | +0.02(+0.10%) |
Aug 30, 2006 | 20.22 | 20.86 | 19.97 | 20.58 | 183,671 | +0.45(+2.23%) |
Aug 29, 2006 | 20.07 | 20.19 | 19.53 | 20.14 | 162,017 | +0.09(+0.43%) |
Aug 28, 2006 | 19.75 | 20.14 | 19.66 | 20.05 | 88,810 | +0.40(+2.04%) |
Aug 25, 2006 | 19.84 | 19.95 | 19.54 | 19.65 | 61,466 | -0.03(-0.15%) |
Aug 24, 2006 | 19.63 | 20.04 | 19.55 | 19.68 | 90,165 | +0.08(+0.41%) |
Aug 23, 2006 | 20.16 | 20.34 | 19.58 | 19.60 | 111,370 | -0.39(-1.97%) |
Aug 22, 2006 | 19.81 | 20.05 | 19.71 | 19.99 | 107,083 | +0.12(+0.58%) |
Aug 21, 2006 | 20.34 | 20.34 | 19.78 | 19.87 | 139,140 | -0.64(-3.12%) |
Aug 18, 2006 | 20.76 | 20.76 | 20.08 | 20.52 | 443,292 | -0.20(-0.95%) |
Aug 17, 2006 | 20.45 | 20.94 | 20.40 | 20.71 | 157,148 | +0.24(+1.17%) |
Aug 16, 2006 | 20.67 | 20.84 | 20.37 | 20.47 | 283,200 | -0.03(-0.17%) |
Aug 15, 2006 | 20.27 | 20.52 | 20.04 | 20.51 | 74,746 | +0.64(+3.23%) |
Aug 14, 2006 | 20.20 | 20.37 | 19.81 | 19.87 | 100,013 | -0.11(-0.56%) |
Aug 11, 2006 | 20.10 | 20.10 | 19.68 | 19.98 | 102,378 | -0.09(-0.43%) |
Aug 10, 2006 | 19.66 | 20.24 | 19.66 | 20.06 | 121,936 | +0.18(+0.92%) |
Aug 09, 2006 | 20.08 | 20.16 | 19.81 | 19.88 | 256,792 | +0.00(+0.02%) |
Aug 08, 2006 | 20.16 | 20.28 | 19.83 | 19.87 | 279,410 | -0.29(-1.46%) |
Aug 07, 2006 | 20.28 | 20.29 | 19.87 | 20.17 | 122,904 | -0.34(-1.67%) |
Aug 04, 2006 | 20.90 | 20.94 | 20.11 | 20.51 | 178,720 | -0.21(-1.01%) |
Aug 03, 2006 | 19.99 | 20.92 | 19.85 | 20.72 | 155,950 | +0.50(+2.47%) |
Aug 02, 2006 | 20.14 | 20.61 | 20.08 | 20.22 | 113,588 | +0.27(+1.37%) |
Aug 01, 2006 | 20.26 | 20.28 | 19.90 | 19.95 | 108,415 | -0.38(-1.89%) |
Jul 31, 2006 | 20.37 | 20.57 | 20.05 | 20.33 | 226,429 | -0.29(-1.41%) |
Jul 28, 2006 | 20.31 | 20.76 | 20.14 | 20.62 | 106,421 | +0.51(+2.55%) |
Jul 27, 2006 | 20.32 | 20.32 | 19.93 | 20.11 | 305,713 | -0.02(-0.08%) |
Jul 26, 2006 | 20.46 | 20.53 | 19.85 | 20.13 | 245,725 | -0.53(-2.57%) |
Jul 25, 2006 | 21.10 | 21.32 | 20.09 | 20.66 | 154,584 | -0.34(-1.61%) |
Jul 24, 2006 | 20.45 | 21.24 | 20.26 | 20.99 | 154,933 | +0.77(+3.80%) |
Jul 21, 2006 | 20.30 | 20.32 | 19.83 | 20.22 | 288,282 | -0.16(-0.80%) |
Jul 20, 2006 | 21.39 | 21.56 | 20.32 | 20.39 | 165,553 | -0.98(-4.58%) |
Jul 19, 2006 | 20.92 | 21.68 | 20.80 | 21.37 | 232,026 | +0.38(+1.81%) |
Jul 18, 2006 | 21.24 | 21.71 | 20.64 | 20.99 | 427,651 | +0.59(+2.89%) |
Jul 17, 2006 | 20.34 | 20.68 | 20.14 | 20.40 | 160,810 | +0.03(+0.17%) |
Jul 14, 2006 | 20.75 | 20.75 | 20.26 | 20.36 | 128,129 | -0.19(-0.92%) |
Jul 13, 2006 | 21.37 | 21.37 | 20.55 | 20.55 | 232,828 | -0.91(-4.24%) |
Jul 12, 2006 | 21.85 | 21.98 | 21.39 | 21.46 | 229,972 | -0.48(-2.20%) |
Jul 11, 2006 | 21.43 | 21.95 | 21.27 | 21.94 | 199,890 | +0.44(+2.07%) |
Jul 10, 2006 | 21.40 | 21.71 | 21.35 | 21.50 | 118,737 | +0.13(+0.62%) |
Jul 07, 2006 | 21.42 | 21.84 | 21.31 | 21.37 | 165,393 | -0.22(-1.01%) |
Jul 06, 2006 | 21.70 | 21.70 | 21.33 | 21.58 | 187,361 | +0.01(+0.04%) |
Jul 05, 2006 | 21.93 | 22.08 | 21.37 | 21.58 | 200,122 | -0.78(-3.50%) |
Jul 03, 2006 | 21.83 | 22.36 | 21.83 | 22.36 | 66,550 | +0.29(+1.30%) |
Jun 30, 2006 | 21.73 | 22.23 | 21.23 | 22.07 | 299,569 | +0.58(+2.70%) |
Jun 29, 2006 | 20.54 | 21.76 | 20.46 | 21.49 | 477,534 | +1.06(+5.19%) |
Jun 28, 2006 | 21.11 | 21.11 | 19.82 | 20.43 | 353,796 | -0.46(-2.19%) |
Jun 27, 2006 | 21.72 | 21.90 | 20.82 | 20.89 | 142,408 | -0.88(-4.06%) |
Jun 26, 2006 | 21.32 | 21.87 | 21.24 | 21.77 | 120,027 | +0.68(+3.22%) |
Jun 23, 2006 | 21.05 | 21.36 | 20.75 | 21.09 | 92,834 | -0.08(-0.36%) |
Jun 22, 2006 | 21.34 | 21.58 | 20.97 | 21.17 | 116,360 | -0.40(-1.86%) |
Jun 21, 2006 | 21.08 | 21.62 | 20.96 | 21.57 | 156,395 | +0.56(+2.64%) |
Jun 20, 2006 | 21.21 | 21.40 | 20.66 | 21.02 | 124,332 | -0.30(-1.38%) |
Jun 19, 2006 | 21.85 | 21.85 | 21.04 | 21.31 | 175,241 | -0.37(-1.71%) |
Jun 16, 2006 | 22.13 | 22.27 | 21.67 | 21.68 | 966,893 | -0.55(-2.48%) |
Jun 15, 2006 | 21.72 | 22.32 | 21.72 | 22.23 | 250,924 | +0.55(+2.54%) |
Jun 14, 2006 | 21.31 | 21.77 | 21.11 | 21.68 | 109,081 | +0.33(+1.56%) |
Jun 13, 2006 | 21.82 | 22.07 | 21.24 | 21.35 | 172,520 | -0.51(-2.33%) |
Jun 12, 2006 | 22.72 | 22.72 | 21.86 | 21.86 | 249,398 | -0.82(-3.62%) |
Jun 09, 2006 | 22.85 | 23.19 | 22.50 | 22.68 | 229,794 | +0.04(+0.19%) |
Jun 08, 2006 | 22.96 | 22.96 | 21.29 | 22.64 | 538,481 | -0.49(-2.11%) |
Jun 07, 2006 | 23.49 | 23.81 | 23.04 | 23.12 | 199,640 | -0.26(-1.12%) |
Jun 06, 2006 | 22.94 | 23.70 | 22.32 | 23.38 | 263,027 | +0.46(+2.00%) |
Jun 05, 2006 | 23.25 | 23.80 | 22.80 | 22.93 | 302,486 | -0.41(-1.74%) |
Jun 02, 2006 | 23.69 | 23.81 | 22.69 | 23.33 | 121,180 | -0.15(-0.62%) |
Jun 01, 2006 | 22.25 | 23.48 | 22.23 | 23.48 | 135,960 | +1.12(+5.01%) |
May 31, 2006 | 21.96 | 22.67 | 21.88 | 22.36 | 681,940 | +0.53(+2.45%) |
May 30, 2006 | 22.48 | 22.64 | 21.59 | 21.82 | 214,616 | -0.89(-3.91%) |
May 26, 2006 | 22.82 | 23.06 | 22.57 | 22.71 | 118,494 | +0.06(+0.26%) |
May 25, 2006 | 22.97 | 23.03 | 22.43 | 22.65 | 152,710 | +0.04(+0.17%) |
May 24, 2006 | 22.31 | 22.92 | 21.60 | 22.61 | 190,959 | +0.30(+1.36%) |
May 23, 2006 | 22.65 | 23.60 | 22.18 | 22.31 | 340,436 | -0.33(-1.47%) |
May 22, 2006 | 22.21 | 22.82 | 21.58 | 22.64 | 233,893 | +0.12(+0.55%) |
May 19, 2006 | 21.68 | 22.64 | 20.82 | 22.52 | 337,537 | +0.72(+3.31%) |
May 18, 2006 | 22.82 | 22.90 | 21.75 | 21.80 | 130,314 | -0.97(-4.24%) |
May 17, 2006 | 23.44 | 23.56 | 22.72 | 22.76 | 88,878 | -0.65(-2.76%) |
May 16, 2006 | 23.29 | 24.25 | 23.27 | 23.41 | 151,332 | +0.24(+1.05%) |
May 15, 2006 | 23.17 | 23.43 | 22.39 | 23.17 | 219,672 | -0.26(-1.11%) |
May 12, 2006 | 24.01 | 24.18 | 23.10 | 23.43 | 175,421 | -0.69(-2.85%) |
May 11, 2006 | 24.79 | 24.97 | 23.96 | 24.11 | 135,403 | -0.74(-2.96%) |
May 10, 2006 | 25.62 | 25.67 | 24.70 | 24.85 | 246,078 | -0.70(-2.74%) |
May 09, 2006 | 25.77 | 25.82 | 25.34 | 25.55 | 85,085 | -0.09(-0.37%) |
May 08, 2006 | 25.49 | 25.98 | 25.30 | 25.64 | 177,457 | +0.32(+1.25%) |
May 05, 2006 | 25.59 | 25.64 | 25.32 | 25.33 | 113,555 | -0.31(-1.22%) |
May 04, 2006 | 24.90 | 25.64 | 24.90 | 25.64 | 147,710 | +0.57(+2.29%) |
May 03, 2006 | 25.00 | 25.10 | 24.75 | 25.07 | 253,448 | +0.09(+0.38%) |
May 02, 2006 | 24.54 | 25.00 | 24.46 | 24.97 | 186,067 | +0.55(+2.24%) |
May 01, 2006 | 25.05 | 25.53 | 24.15 | 24.43 | 190,243 | -0.50(-2.02%) |
Apr 28, 2006 | 25.00 | 25.22 | 24.45 | 24.93 | 200,045 | +0.04(+0.17%) |
Apr 27, 2006 | 24.72 | 24.96 | 24.17 | 24.89 | 412,038 | +0.05(+0.19%) |
Apr 26, 2006 | 25.52 | 25.64 | 24.72 | 24.84 | 281,305 | -0.58(-2.29%) |
Apr 25, 2006 | 25.31 | 25.75 | 25.00 | 25.42 | 230,405 | +0.12(+0.47%) |
Apr 24, 2006 | 26.28 | 26.82 | 24.88 | 25.30 | 260,739 | -0.80(-3.05%) |
Apr 21, 2006 | 26.91 | 26.91 | 25.73 | 26.10 | 312,617 | -0.44(-1.64%) |
Apr 20, 2006 | 26.29 | 26.84 | 26.01 | 26.53 | 259,176 | +0.42(+1.60%) |
Apr 19, 2006 | 25.90 | 26.21 | 25.73 | 26.11 | 368,197 | +0.14(+0.54%) |
Apr 18, 2006 | 22.65 | 26.63 | 23.39 | 25.97 | 1,572,225 | +3.32(+14.66%) |
Apr 17, 2006 | 23.11 | 23.44 | 22.51 | 22.65 | 86,674 | -0.29(-1.27%) |
Apr 13, 2006 | 23.26 | 23.52 | 22.87 | 22.94 | 183,147 | -0.50(-2.13%) |
Apr 12, 2006 | 22.62 | 23.47 | 22.51 | 23.44 | 132,483 | +0.82(+3.65%) |
Apr 11, 2006 | 23.48 | 23.48 | 22.62 | 22.62 | 75,294 | -0.65(-2.77%) |
Apr 10, 2006 | 23.58 | 23.87 | 23.21 | 23.26 | 86,761 | -0.37(-1.57%) |
Apr 07, 2006 | 24.03 | 24.03 | 23.23 | 23.64 | 111,442 | -0.17(-0.72%) |
Apr 06, 2006 | 24.22 | 24.48 | 23.72 | 23.81 | 169,071 | -0.28(-1.15%) |
Apr 05, 2006 | 23.26 | 24.10 | 23.14 | 24.08 | 206,488 | +0.95(+4.12%) |
Apr 04, 2006 | 23.59 | 23.59 | 23.11 | 23.13 | 116,987 | -0.14(-0.61%) |
Apr 03, 2006 | 23.36 | 23.82 | 23.25 | 23.27 | 222,026 | -0.09(-0.37%) |
Mar 31, 2006 | 23.26 | 23.43 | 22.98 | 23.36 | 469,864 | +0.25(+1.09%) |
Mar 30, 2006 | 23.48 | 23.69 | 23.10 | 23.11 | 214,946 | -0.19(-0.81%) |
Mar 29, 2006 | 23.54 | 23.78 | 23.27 | 23.29 | 218,762 | -0.06(-0.27%) |
Mar 28, 2006 | 23.70 | 23.82 | 23.12 | 23.36 | 161,463 | -0.32(-1.34%) |
Mar 27, 2006 | 23.39 | 23.68 | 23.16 | 23.67 | 227,468 | +0.44(+1.88%) |
Mar 24, 2006 | 22.65 | 23.24 | 22.55 | 23.24 | 349,404 | +0.70(+3.09%) |
Mar 23, 2006 | 22.26 | 22.64 | 22.01 | 22.54 | 338,321 | +0.41(+1.87%) |
Mar 22, 2006 | 21.36 | 22.18 | 21.22 | 22.13 | 291,995 | +0.77(+3.60%) |
Mar 21, 2006 | 20.94 | 22.15 | 20.66 | 21.36 | 197,841 | +0.50(+2.40%) |
Mar 20, 2006 | 20.75 | 21.26 | 20.45 | 20.86 | 161,678 | +0.49(+2.41%) |
Mar 17, 2006 | 20.09 | 20.41 | 19.94 | 20.37 | 411,804 | +0.33(+1.64%) |
Mar 16, 2006 | 19.90 | 20.08 | 19.75 | 20.04 | 84,629 | +0.23(+1.17%) |
Mar 15, 2006 | 19.69 | 19.82 | 19.32 | 19.81 | 68,443 | +0.18(+0.94%) |
Mar 14, 2006 | 19.23 | 19.73 | 19.07 | 19.62 | 103,868 | +0.63(+3.33%) |
Mar 13, 2006 | 19.28 | 19.28 | 18.79 | 18.99 | 97,734 | -0.24(-1.24%) |
Mar 10, 2006 | 18.74 | 19.27 | 18.70 | 19.23 | 94,294 | +0.52(+2.76%) |
Mar 09, 2006 | 18.85 | 19.11 | 18.59 | 18.71 | 113,422 | -0.14(-0.73%) |
Mar 08, 2006 | 18.93 | 19.02 | 18.67 | 18.85 | 68,298 | +0.06(+0.30%) |
Mar 07, 2006 | 18.69 | 18.85 | 18.62 | 18.79 | 79,879 | -0.05(-0.27%) |
Mar 06, 2006 | 19.05 | 19.22 | 18.76 | 18.84 | 51,590 | -0.26(-1.37%) |
Mar 03, 2006 | 19.04 | 19.23 | 18.84 | 19.11 | 123,297 | +0.00(+0.00%) |
Mar 02, 2006 | 19.24 | 19.24 | 18.92 | 19.11 | 83,689 | -0.11(-0.58%) |
Mar 01, 2006 | 19.32 | 19.32 | 19.10 | 19.22 | 160,751 | +0.05(+0.25%) |
Feb 28, 2006 | 19.22 | 19.30 | 19.05 | 19.17 | 128,293 | -0.06(-0.29%) |
Feb 27, 2006 | 19.32 | 19.32 | 19.16 | 19.22 | 185,152 | +0.03(+0.18%) |
Feb 24, 2006 | 19.19 | 19.28 | 19.10 | 19.19 | 160,379 | +0.06(+0.31%) |
Feb 23, 2006 | 19.40 | 19.40 | 19.06 | 19.13 | 94,748 | -0.23(-1.17%) |
Feb 22, 2006 | 19.31 | 19.43 | 19.16 | 19.36 | 133,208 | +0.03(+0.15%) |
Feb 21, 2006 | 19.79 | 19.79 | 19.08 | 19.33 | 128,473 | -0.29(-1.48%) |
Feb 17, 2006 | 19.78 | 19.78 | 19.60 | 19.62 | 152,640 | -0.12(-0.61%) |
Feb 16, 2006 | 19.77 | 19.83 | 19.66 | 19.74 | 142,020 | +0.01(+0.06%) |
Feb 15, 2006 | 19.62 | 19.77 | 19.52 | 19.72 | 143,103 | +0.15(+0.74%) |
Feb 14, 2006 | 19.23 | 19.62 | 19.23 | 19.58 | 89,358 | +0.35(+1.80%) |
Feb 13, 2006 | 19.46 | 19.46 | 19.13 | 19.23 | 144,958 | -0.14(-0.73%) |
Feb 10, 2006 | 19.26 | 19.47 | 19.19 | 19.37 | 108,880 | +0.03(+0.13%) |
Feb 09, 2006 | 19.43 | 19.61 | 19.30 | 19.35 | 108,393 | -0.01(-0.07%) |
Feb 08, 2006 | 19.24 | 19.40 | 19.19 | 19.36 | 121,063 | +0.23(+1.21%) |
Feb 07, 2006 | 19.15 | 19.27 | 18.99 | 19.13 | 135,813 | -0.11(-0.56%) |
Feb 06, 2006 | 19.24 | 19.28 | 19.11 | 19.24 | 169,762 | +0.06(+0.33%) |
Feb 03, 2006 | 19.15 | 19.51 | 19.07 | 19.17 | 306,305 | -0.17(-0.86%) |
Feb 02, 2006 | 19.23 | 19.40 | 19.11 | 19.34 | 186,898 | -0.04(-0.22%) |
Feb 01, 2006 | 19.27 | 19.39 | 18.92 | 19.38 | 266,387 | +0.15(+0.78%) |
Jan 31, 2006 | 18.55 | 19.23 | 18.19 | 19.23 | 233,991 | +0.84(+4.58%) |
Jan 30, 2006 | 18.67 | 18.96 | 18.17 | 18.39 | 128,658 | -0.10(-0.53%) |
Jan 27, 2006 | 18.59 | 18.89 | 18.38 | 18.49 | 160,773 | -0.10(-0.55%) |
Jan 26, 2006 | 17.95 | 18.59 | 17.77 | 18.59 | 103,267 | +0.83(+4.69%) |
Jan 25, 2006 | 17.98 | 18.17 | 17.55 | 17.76 | 75,560 | -0.40(-2.19%) |
Jan 24, 2006 | 17.44 | 18.17 | 17.44 | 18.16 | 97,137 | +0.72(+4.12%) |
Jan 23, 2006 | 17.53 | 17.61 | 17.21 | 17.44 | 78,345 | +0.06(+0.34%) |
Jan 20, 2006 | 18.28 | 18.28 | 17.23 | 17.38 | 124,577 | -0.79(-4.35%) |
Jan 19, 2006 | 17.75 | 18.17 | 17.55 | 18.17 | 153,971 | +0.51(+2.88%) |
Jan 18, 2006 | 17.48 | 17.72 | 17.39 | 17.66 | 92,696 | +0.01(+0.05%) |
Jan 17, 2006 | 17.58 | 17.72 | 17.46 | 17.65 | 62,488 | -0.12(-0.70%) |
Jan 13, 2006 | 17.78 | 17.84 | 17.54 | 17.78 | 28,343 | +0.15(+0.85%) |
Jan 12, 2006 | 17.84 | 17.95 | 17.56 | 17.63 | 62,002 | -0.13(-0.75%) |
Jan 11, 2006 | 17.78 | 17.78 | 17.31 | 17.76 | 70,853 | -0.02(-0.10%) |
Jan 10, 2006 | 18.13 | 18.13 | 17.65 | 17.78 | 86,803 | -0.23(-1.26%) |
Jan 09, 2006 | 17.77 | 18.05 | 17.56 | 18.00 | 68,611 | +0.31(+1.76%) |
Jan 06, 2006 | 17.32 | 17.87 | 17.31 | 17.69 | 107,394 | +0.39(+2.27%) |
Jan 05, 2006 | 17.35 | 17.45 | 17.22 | 17.30 | 79,185 | -0.15(-0.86%) |
Jan 04, 2006 | 17.57 | 17.59 | 17.20 | 17.45 | 72,942 | -0.13(-0.73%) |
Jan 03, 2006 | 17.08 | 17.63 | 16.54 | 17.57 | 711,306 | +0.68(+4.00%) |
Dec 30, 2005 | 16.99 | 17.27 | 16.86 | 16.90 | 164,177 | -0.18(-1.08%) |
Dec 29, 2005 | 17.55 | 17.55 | 17.08 | 17.08 | 403,601 | -0.35(-2.03%) |
Dec 28, 2005 | 17.29 | 17.51 | 17.10 | 17.44 | 90,546 | +0.31(+1.80%) |
Dec 27, 2005 | 17.60 | 17.60 | 17.12 | 17.13 | 121,430 | -0.30(-1.72%) |
Dec 23, 2005 | 17.38 | 17.54 | 17.38 | 17.43 | 57,743 | -0.05(-0.29%) |
Dec 22, 2005 | 17.61 | 17.63 | 17.35 | 17.48 | 267,480 | +0.01(+0.05%) |
Dec 21, 2005 | 17.57 | 17.68 | 17.31 | 17.47 | 100,223 | +0.06(+0.32%) |
Dec 20, 2005 | 17.71 | 17.71 | 17.31 | 17.42 | 254,461 | -0.10(-0.59%) |
Dec 19, 2005 | 18.52 | 18.52 | 17.50 | 17.52 | 220,889 | -0.77(-4.21%) |
Dec 16, 2005 | 18.03 | 18.59 | 18.03 | 18.29 | 385,012 | +0.39(+2.17%) |
Dec 15, 2005 | 18.81 | 18.81 | 17.40 | 17.90 | 286,148 | -0.84(-4.49%) |
Dec 14, 2005 | 18.40 | 18.80 | 18.40 | 18.74 | 144,638 | +0.25(+1.36%) |
Dec 13, 2005 | 18.68 | 18.68 | 18.40 | 18.49 | 118,765 | -0.06(-0.32%) |
Dec 12, 2005 | 18.70 | 18.81 | 18.34 | 18.55 | 170,251 | -0.21(-1.14%) |
Dec 09, 2005 | 18.49 | 18.76 | 18.27 | 18.76 | 116,681 | +0.30(+1.62%) |
Dec 08, 2005 | 18.73 | 18.79 | 18.19 | 18.46 | 182,267 | -0.10(-0.53%) |
Dec 07, 2005 | 18.73 | 18.75 | 18.38 | 18.56 | 242,950 | -0.03(-0.18%) |
Dec 06, 2005 | 18.59 | 18.81 | 18.57 | 18.60 | 173,758 | +0.03(+0.14%) |
Dec 05, 2005 | 18.69 | 18.69 | 18.37 | 18.57 | 160,997 | -0.00(-0.02%) |
Dec 02, 2005 | 18.45 | 18.64 | 18.41 | 18.57 | 89,400 | -0.14(-0.75%) |
Dec 01, 2005 | 18.02 | 18.76 | 18.02 | 18.72 | 119,952 | +0.55(+3.04%) |
Nov 30, 2005 | 18.51 | 18.58 | 17.66 | 18.16 | 181,133 | -0.16(-0.89%) |
Nov 29, 2005 | 18.11 | 18.50 | 17.95 | 18.33 | 94,294 | +0.36(+2.02%) |
Nov 28, 2005 | 17.96 | 18.04 | 17.78 | 17.96 | 167,076 | +0.01(+0.05%) |
Nov 25, 2005 | 18.13 | 18.13 | 17.95 | 17.96 | 36,958 | -0.03(-0.17%) |
Nov 23, 2005 | 18.01 | 18.02 | 17.88 | 17.99 | 192,836 | +0.05(+0.26%) |
Nov 22, 2005 | 17.78 | 18.09 | 17.78 | 17.94 | 481,436 | +0.03(+0.14%) |
Nov 21, 2005 | 17.82 | 17.95 | 17.70 | 17.91 | 96,955 | +0.22(+1.26%) |
Nov 18, 2005 | 17.71 | 17.79 | 17.51 | 17.69 | 82,858 | +0.20(+1.12%) |
Nov 17, 2005 | 17.41 | 17.59 | 17.32 | 17.49 | 136,161 | +0.27(+1.56%) |
Nov 16, 2005 | 17.93 | 17.93 | 17.13 | 17.22 | 224,771 | -0.59(-3.29%) |
Nov 15, 2005 | 18.28 | 18.38 | 17.76 | 17.81 | 192,920 | -0.26(-1.44%) |
Nov 14, 2005 | 18.40 | 18.40 | 17.86 | 18.07 | 130,464 | -0.17(-0.91%) |
Nov 11, 2005 | 18.38 | 18.49 | 18.07 | 18.24 | 313,001 | -0.07(-0.40%) |
Nov 10, 2005 | 18.27 | 18.34 | 17.84 | 18.31 | 251,125 | +0.08(+0.42%) |
Nov 09, 2005 | 18.20 | 18.53 | 18.07 | 18.23 | 97,011 | +0.21(+1.16%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.02 | 18.02 | 80,226 | -0.67(-3.59%) |
Nov 07, 2005 | 18.29 | 18.70 | 18.19 | 18.69 | 105,941 | +0.54(+2.97%) |
Nov 04, 2005 | 18.77 | 18.78 | 17.79 | 18.16 | 76,992 | -0.44(-2.35%) |
Nov 03, 2005 | 18.65 | 18.65 | 18.40 | 18.59 | 75,008 | +0.13(+0.69%) |
Nov 02, 2005 | 18.07 | 18.46 | 18.06 | 18.46 | 86,688 | +0.49(+2.71%) |
Nov 01, 2005 | 18.31 | 18.56 | 17.93 | 17.98 | 65,928 | -0.58(-3.11%) |
Oct 31, 2005 | 17.99 | 18.63 | 17.95 | 18.55 | 219,333 | +0.54(+3.01%) |
Oct 28, 2005 | 17.55 | 18.06 | 17.43 | 18.01 | 173,271 | +0.66(+3.79%) |
Oct 27, 2005 | 17.53 | 17.77 | 17.28 | 17.35 | 86,473 | -0.10(-0.59%) |
Oct 26, 2005 | 17.31 | 17.91 | 17.31 | 17.46 | 123,892 | +0.05(+0.27%) |
Oct 25, 2005 | 17.91 | 17.91 | 17.18 | 17.41 | 114,743 | -0.50(-2.82%) |
Oct 24, 2005 | 17.87 | 17.96 | 17.37 | 17.91 | 89,276 | +0.21(+1.16%) |
Oct 21, 2005 | 17.82 | 17.96 | 17.69 | 17.71 | 88,447 | -0.11(-0.62%) |
Oct 20, 2005 | 18.36 | 18.36 | 17.52 | 17.82 | 133,180 | -0.49(-2.68%) |
Oct 19, 2005 | 17.61 | 18.37 | 17.16 | 18.31 | 218,465 | +0.58(+3.28%) |
Oct 18, 2005 | 18.29 | 18.29 | 17.44 | 17.73 | 224,541 | -0.43(-2.38%) |
Oct 17, 2005 | 18.75 | 18.75 | 17.33 | 18.16 | 187,019 | -0.55(-2.95%) |
Oct 14, 2005 | 19.11 | 19.13 | 18.42 | 18.71 | 159,139 | -0.39(-2.06%) |
Oct 13, 2005 | 18.08 | 19.11 | 17.85 | 19.11 | 355,740 | +1.03(+5.67%) |
Oct 12, 2005 | 18.26 | 18.26 | 18.04 | 18.08 | 89,872 | -0.09(-0.47%) |
Oct 11, 2005 | 18.31 | 18.49 | 18.15 | 18.16 | 162,478 | -0.02(-0.12%) |
Oct 10, 2005 | 18.12 | 18.38 | 17.93 | 18.19 | 294,042 | -0.03(-0.19%) |
Oct 07, 2005 | 17.41 | 18.38 | 17.41 | 18.22 | 202,256 | +1.00(+5.81%) |
Oct 06, 2005 | 17.60 | 17.92 | 16.75 | 17.22 | 97,713 | -0.26(-1.49%) |
Oct 05, 2005 | 17.92 | 17.92 | 17.34 | 17.48 | 80,329 | -0.57(-3.15%) |
Oct 04, 2005 | 17.96 | 18.38 | 17.96 | 18.05 | 91,089 | +0.21(+1.20%) |