Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.76 | 24.83 | 24.50 | 24.56 | 1,805,662 | -0.36(-1.45%) |
Sep 28, 2006 | 24.99 | 25.12 | 24.74 | 24.92 | 1,000,232 | +0.10(+0.39%) |
Sep 27, 2006 | 24.81 | 25.03 | 24.70 | 24.82 | 1,648,466 | +0.23(+0.93%) |
Sep 26, 2006 | 24.18 | 24.69 | 24.18 | 24.59 | 1,829,004 | +0.41(+1.69%) |
Sep 25, 2006 | 24.57 | 24.57 | 23.66 | 24.18 | 2,689,186 | -0.53(-2.13%) |
Sep 22, 2006 | 25.35 | 25.36 | 24.56 | 24.71 | 1,344,017 | -0.31(-1.25%) |
Sep 21, 2006 | 25.19 | 25.47 | 24.93 | 25.02 | 2,710,655 | -0.17(-0.66%) |
Sep 20, 2006 | 25.24 | 25.52 | 24.92 | 25.19 | 2,883,412 | +0.12(+0.47%) |
Sep 19, 2006 | 25.46 | 25.51 | 24.65 | 25.07 | 2,934,274 | -0.08(-0.33%) |
Sep 18, 2006 | 24.93 | 25.33 | 24.84 | 25.15 | 2,073,947 | +0.80(+3.28%) |
Sep 15, 2006 | 24.78 | 24.78 | 24.26 | 24.35 | 2,450,439 | -0.54(-2.17%) |
Sep 14, 2006 | 25.24 | 25.39 | 24.59 | 24.90 | 2,008,821 | -0.22(-0.88%) |
Sep 13, 2006 | 24.80 | 25.29 | 24.79 | 25.12 | 1,404,532 | +0.58(+2.35%) |
Sep 12, 2006 | 24.22 | 24.81 | 24.22 | 24.54 | 3,372,289 | +0.72(+3.03%) |
Sep 11, 2006 | 24.83 | 24.87 | 23.63 | 23.82 | 3,930,183 | -1.24(-4.96%) |
Sep 08, 2006 | 25.26 | 25.27 | 24.99 | 25.06 | 1,562,736 | -0.42(-1.63%) |
Sep 07, 2006 | 25.19 | 25.64 | 25.06 | 25.48 | 1,701,489 | -0.20(-0.78%) |
Sep 06, 2006 | 25.82 | 26.05 | 25.47 | 25.68 | 1,818,486 | -0.65(-2.48%) |
Sep 05, 2006 | 25.88 | 26.44 | 25.85 | 26.33 | 1,244,743 | +0.10(+0.37%) |
Sep 01, 2006 | 25.85 | 26.51 | 25.81 | 26.23 | 1,757,682 | +0.76(+2.97%) |
Aug 31, 2006 | 25.89 | 25.89 | 25.48 | 25.48 | 2,227,109 | -0.21(-0.81%) |
Aug 30, 2006 | 26.17 | 26.23 | 25.53 | 25.69 | 1,845,718 | -0.51(-1.96%) |
Aug 29, 2006 | 26.10 | 26.35 | 25.74 | 26.20 | 1,356,120 | -0.03(-0.13%) |
Aug 28, 2006 | 26.28 | 26.50 | 26.06 | 26.23 | 1,036,973 | -0.19(-0.71%) |
Aug 25, 2006 | 26.20 | 26.61 | 26.08 | 26.42 | 1,495,305 | +0.39(+1.49%) |
Aug 24, 2006 | 26.20 | 26.20 | 25.94 | 26.03 | 1,749,902 | +0.35(+1.35%) |
Aug 23, 2006 | 26.14 | 26.23 | 25.51 | 25.69 | 1,435,654 | -0.42(-1.62%) |
Aug 22, 2006 | 25.77 | 26.23 | 25.77 | 26.11 | 1,690,971 | +0.24(+0.91%) |
Aug 21, 2006 | 25.92 | 26.03 | 25.83 | 25.87 | 1,183,507 | +0.05(+0.19%) |
Aug 18, 2006 | 25.78 | 25.91 | 25.49 | 25.83 | 706,156 | +0.27(+1.06%) |
Aug 17, 2006 | 25.62 | 26.03 | 25.20 | 25.55 | 2,474,645 | -0.41(-1.58%) |
Aug 16, 2006 | 25.62 | 26.07 | 25.56 | 25.96 | 3,082,104 | +0.68(+2.69%) |
Aug 15, 2006 | 25.26 | 25.33 | 24.99 | 25.28 | 2,031,874 | +0.37(+1.48%) |
Aug 14, 2006 | 25.35 | 25.42 | 24.78 | 24.92 | 1,446,316 | -0.28(-1.13%) |
Aug 11, 2006 | 25.27 | 25.40 | 25.09 | 25.20 | 2,141,667 | -0.19(-0.77%) |
Aug 10, 2006 | 25.42 | 25.53 | 24.93 | 25.39 | 3,383,096 | +0.17(+0.69%) |
Aug 09, 2006 | 25.52 | 25.74 | 25.09 | 25.22 | 7,404,917 | -0.28(-1.12%) |
Aug 08, 2006 | 25.87 | 25.98 | 25.24 | 25.51 | 3,641,871 | -0.96(-3.64%) |
Aug 07, 2006 | 26.57 | 26.75 | 25.92 | 26.47 | 2,337,333 | -0.58(-2.15%) |
Aug 04, 2006 | 27.73 | 27.96 | 26.57 | 27.05 | 4,535,913 | -0.98(-3.49%) |
Aug 03, 2006 | 27.21 | 28.11 | 27.21 | 28.03 | 2,175,238 | +0.17(+0.62%) |
Aug 02, 2006 | 27.40 | 27.87 | 27.37 | 27.86 | 3,412,921 | +0.51(+1.85%) |
Aug 01, 2006 | 26.87 | 27.46 | 26.48 | 27.35 | 2,525,651 | -0.09(-0.33%) |
Jul 31, 2006 | 26.39 | 27.44 | 26.17 | 27.44 | 2,255,349 | +0.97(+3.67%) |
Jul 28, 2006 | 26.37 | 26.58 | 26.28 | 26.47 | 1,815,460 | +0.24(+0.90%) |
Jul 27, 2006 | 26.94 | 27.07 | 25.88 | 26.23 | 1,936,203 | -0.49(-1.84%) |
Jul 26, 2006 | 26.52 | 26.99 | 26.17 | 26.73 | 2,182,875 | +0.08(+0.31%) |
Jul 25, 2006 | 26.28 | 26.79 | 25.88 | 26.64 | 1,972,224 | +0.40(+1.53%) |
Jul 24, 2006 | 25.58 | 26.42 | 25.54 | 26.24 | 1,901,190 | +0.99(+3.90%) |
Jul 21, 2006 | 25.73 | 25.73 | 25.07 | 25.26 | 1,762,437 | -0.40(-1.57%) |
Jul 20, 2006 | 26.49 | 26.55 | 25.66 | 25.66 | 2,538,763 | -0.90(-3.37%) |
Jul 19, 2006 | 24.96 | 26.92 | 24.91 | 26.55 | 2,345,546 | +1.44(+5.72%) |
Jul 18, 2006 | 25.14 | 25.29 | 24.67 | 25.12 | 2,447,990 | -0.25(-0.98%) |
Jul 17, 2006 | 25.63 | 25.96 | 25.02 | 25.37 | 2,931,104 | -1.08(-4.09%) |
Jul 14, 2006 | 26.48 | 26.67 | 25.94 | 26.45 | 3,189,303 | +0.46(+1.79%) |
Jul 13, 2006 | 27.00 | 27.00 | 25.63 | 25.98 | 4,533,032 | -1.35(-4.95%) |
Jul 12, 2006 | 27.73 | 27.87 | 27.32 | 27.34 | 2,409,087 | -0.73(-2.60%) |
Jul 11, 2006 | 27.47 | 28.15 | 27.38 | 28.07 | 2,024,382 | +0.69(+2.54%) |
Jul 10, 2006 | 27.47 | 27.72 | 26.94 | 27.37 | 983,230 | +0.19(+0.69%) |
Jul 07, 2006 | 27.78 | 28.07 | 26.91 | 27.19 | 2,529,541 | -0.60(-2.15%) |
Jul 06, 2006 | 27.57 | 27.89 | 27.32 | 27.78 | 1,907,674 | +0.64(+2.35%) |
Jul 05, 2006 | 27.57 | 27.62 | 26.72 | 27.14 | 2,625,789 | -1.28(-4.49%) |
Jul 03, 2006 | 28.18 | 28.68 | 28.05 | 28.42 | 989,425 | +0.32(+1.14%) |
Jun 30, 2006 | 28.07 | 28.22 | 27.65 | 28.10 | 1,686,217 | +0.35(+1.25%) |
Jun 29, 2006 | 26.43 | 27.83 | 26.37 | 27.75 | 2,029,569 | +1.36(+5.15%) |
Jun 28, 2006 | 26.20 | 26.46 | 25.89 | 26.39 | 1,413,177 | +0.65(+2.53%) |
Jun 27, 2006 | 26.64 | 26.97 | 25.55 | 25.74 | 3,046,803 | -0.40(-1.54%) |
Jun 26, 2006 | 25.85 | 26.21 | 25.58 | 26.14 | 2,787,884 | +1.16(+4.64%) |
Jun 23, 2006 | 24.58 | 25.49 | 24.53 | 24.99 | 2,277,682 | +0.44(+1.78%) |
Jun 22, 2006 | 24.33 | 24.74 | 23.99 | 24.55 | 1,944,415 | +0.08(+0.34%) |
Jun 21, 2006 | 23.64 | 24.60 | 23.64 | 24.46 | 2,989,026 | +0.84(+3.55%) |
Jun 20, 2006 | 23.81 | 24.23 | 23.42 | 23.63 | 1,987,352 | +0.08(+0.35%) |
Jun 19, 2006 | 24.43 | 24.53 | 23.13 | 23.54 | 2,916,551 | -0.73(-3.00%) |
Jun 16, 2006 | 24.13 | 24.49 | 23.78 | 24.27 | 3,070,001 | -0.31(-1.24%) |
Jun 15, 2006 | 23.35 | 24.78 | 23.33 | 24.58 | 4,346,443 | +1.38(+5.95%) |
Jun 14, 2006 | 23.31 | 23.50 | 22.64 | 23.19 | 2,734,429 | +0.62(+2.74%) |
Jun 13, 2006 | 22.77 | 23.57 | 22.23 | 22.58 | 7,678,533 | +0.47(+2.14%) |
Jun 12, 2006 | 23.42 | 23.45 | 21.95 | 22.11 | 3,612,478 | -1.33(-5.66%) |
Jun 09, 2006 | 23.80 | 23.86 | 22.31 | 23.43 | 3,647,778 | -0.61(-2.54%) |
Jun 08, 2006 | 23.40 | 24.27 | 22.29 | 24.04 | 5,175,359 | +0.20(+0.84%) |
Jun 07, 2006 | 24.97 | 25.08 | 23.81 | 23.84 | 3,403,988 | -1.29(-5.14%) |
Jun 06, 2006 | 25.42 | 25.51 | 24.30 | 25.13 | 2,899,405 | -0.33(-1.28%) |
Jun 05, 2006 | 26.97 | 26.97 | 25.40 | 25.46 | 2,906,321 | -0.64(-2.45%) |
Jun 02, 2006 | 26.51 | 26.51 | 25.94 | 26.10 | 1,820,359 | +0.20(+0.78%) |
Jun 01, 2006 | 25.33 | 25.92 | 25.19 | 25.89 | 2,623,196 | +0.29(+1.14%) |
May 31, 2006 | 26.55 | 26.69 | 25.51 | 25.60 | 4,003,954 | +0.05(+0.19%) |
May 30, 2006 | 27.16 | 27.25 | 25.44 | 25.55 | 2,927,934 | -0.90(-3.38%) |
May 26, 2006 | 26.06 | 26.63 | 25.87 | 26.45 | 3,749,358 | +1.04(+4.10%) |
May 25, 2006 | 25.33 | 25.79 | 24.68 | 25.41 | 2,790,622 | +1.16(+4.78%) |
May 24, 2006 | 25.03 | 25.20 | 23.56 | 24.25 | 4,264,603 | -0.65(-2.59%) |
May 23, 2006 | 24.84 | 26.18 | 24.84 | 24.90 | 6,770,947 | +1.25(+5.28%) |
May 22, 2006 | 23.47 | 23.98 | 22.24 | 23.65 | 6,276,450 | -0.91(-3.70%) |
May 19, 2006 | 24.90 | 25.05 | 24.09 | 24.56 | 5,882,092 | +0.31(+1.29%) |
May 18, 2006 | 25.39 | 25.85 | 23.95 | 24.24 | 4,593,259 | -1.18(-4.64%) |
May 17, 2006 | 26.73 | 27.18 | 25.30 | 25.42 | 4,048,909 | -1.89(-6.91%) |
May 16, 2006 | 27.14 | 27.94 | 26.42 | 27.31 | 3,928,742 | -0.15(-0.56%) |
May 15, 2006 | 29.15 | 29.15 | 26.67 | 27.46 | 3,798,779 | -1.36(-4.72%) |
May 12, 2006 | 30.23 | 30.23 | 28.62 | 28.82 | 3,231,087 | -0.78(-2.65%) |
May 11, 2006 | 30.87 | 31.05 | 29.54 | 29.61 | 2,464,127 | -0.97(-3.18%) |
May 10, 2006 | 30.58 | 31.02 | 30.09 | 30.58 | 1,848,599 | -0.44(-1.43%) |
May 09, 2006 | 30.58 | 31.18 | 30.36 | 31.02 | 2,684,143 | +1.21(+4.07%) |
May 08, 2006 | 30.47 | 30.47 | 29.50 | 29.81 | 2,893,930 | -1.03(-3.35%) |
May 05, 2006 | 30.95 | 31.19 | 30.40 | 30.84 | 2,695,382 | +0.79(+2.63%) |
May 04, 2006 | 30.73 | 30.92 | 29.91 | 30.05 | 4,128,155 | -0.49(-1.59%) |
May 03, 2006 | 31.63 | 31.65 | 29.98 | 30.54 | 5,900,967 | -1.99(-6.12%) |
May 02, 2006 | 32.01 | 32.61 | 31.51 | 32.53 | 3,269,557 | +0.53(+1.65%) |
May 01, 2006 | 32.62 | 33.13 | 32.00 | 32.00 | 2,500,004 | +0.15(+0.46%) |
Apr 28, 2006 | 30.39 | 32.79 | 30.39 | 31.86 | 3,458,020 | +1.69(+5.61%) |
Apr 27, 2006 | 30.57 | 30.92 | 29.77 | 30.16 | 3,835,664 | -1.56(-4.91%) |
Apr 26, 2006 | 31.77 | 32.55 | 31.56 | 31.72 | 24,548,340 | -0.56(-1.73%) |
Apr 25, 2006 | 32.98 | 33.19 | 31.93 | 32.28 | 7,042,113 | -1.22(-3.63%) |
Apr 24, 2006 | 32.15 | 33.50 | 32.06 | 33.50 | 5,787,861 | +1.46(+4.56%) |
Apr 21, 2006 | 30.94 | 32.38 | 30.82 | 32.03 | 6,109,168 | +2.00(+6.65%) |
Apr 20, 2006 | 31.29 | 31.46 | 29.95 | 30.04 | 7,044,995 | -1.18(-3.78%) |
Apr 19, 2006 | 30.28 | 31.40 | 30.23 | 31.22 | 3,238,291 | +0.39(+1.27%) |
Apr 18, 2006 | 30.35 | 31.00 | 29.98 | 30.83 | 3,268,549 | +0.50(+1.64%) |
Apr 17, 2006 | 29.29 | 30.52 | 29.29 | 30.33 | 3,936,379 | +1.22(+4.20%) |
Apr 13, 2006 | 29.04 | 29.19 | 28.18 | 29.11 | 2,942,919 | +0.07(+0.25%) |
Apr 12, 2006 | 28.27 | 29.08 | 28.38 | 29.04 | 3,522,137 | +0.77(+2.72%) |
Apr 11, 2006 | 29.27 | 29.40 | 27.97 | 28.27 | 6,065,223 | -0.35(-1.21%) |
Apr 10, 2006 | 28.44 | 28.62 | 28.14 | 28.62 | 5,065,279 | +1.19(+4.33%) |
Apr 07, 2006 | 28.84 | 29.05 | 27.17 | 27.43 | 8,352,559 | -0.95(-3.34%) |
Apr 06, 2006 | 28.83 | 29.08 | 28.01 | 28.38 | 5,858,462 | +0.30(+1.08%) |
Apr 05, 2006 | 27.40 | 28.12 | 27.33 | 28.07 | 5,248,265 | +1.67(+6.33%) |
Apr 04, 2006 | 26.07 | 26.63 | 25.82 | 26.40 | 3,548,072 | +0.54(+2.09%) |
Apr 03, 2006 | 25.26 | 26.19 | 25.22 | 25.86 | 4,573,231 | +0.78(+3.12%) |
Mar 31, 2006 | 25.07 | 25.24 | 24.71 | 25.08 | 2,321,916 | -0.25(-1.00%) |
Mar 30, 2006 | 25.12 | 25.38 | 24.78 | 25.33 | 2,857,909 | +0.26(+1.02%) |
Mar 29, 2006 | 24.88 | 25.47 | 24.88 | 25.08 | 3,055,304 | +0.36(+1.44%) |
Mar 28, 2006 | 24.93 | 25.11 | 24.59 | 24.72 | 5,444,220 | -0.72(-2.82%) |
Mar 27, 2006 | 25.46 | 25.72 | 25.19 | 25.44 | 2,665,557 | -0.18(-0.70%) |
Mar 24, 2006 | 25.01 | 25.68 | 24.99 | 25.62 | 2,817,565 | +0.76(+3.04%) |
Mar 23, 2006 | 24.90 | 25.09 | 24.68 | 24.86 | 3,120,142 | -0.24(-0.95%) |
Mar 22, 2006 | 25.01 | 25.31 | 24.88 | 25.10 | 3,190,743 | +0.39(+1.58%) |
Mar 21, 2006 | 25.10 | 25.68 | 24.58 | 24.71 | 4,159,709 | -0.72(-2.84%) |
Mar 20, 2006 | 25.46 | 25.83 | 25.06 | 25.43 | 3,628,759 | +0.02(+0.09%) |
Mar 17, 2006 | 25.58 | 25.71 | 25.35 | 25.41 | 2,092,822 | -0.20(-0.78%) |
Mar 16, 2006 | 25.67 | 25.89 | 25.40 | 25.61 | 2,733,997 | -0.24(-0.95%) |
Mar 15, 2006 | 25.64 | 25.90 | 25.33 | 25.85 | 3,382,375 | +0.23(+0.89%) |
Mar 14, 2006 | 24.74 | 25.68 | 24.67 | 25.62 | 3,772,843 | +0.98(+3.97%) |
Mar 13, 2006 | 24.50 | 24.79 | 24.38 | 24.65 | 2,921,306 | +0.37(+1.51%) |
Mar 10, 2006 | 23.87 | 24.57 | 23.56 | 24.28 | 4,640,951 | +0.60(+2.52%) |
Mar 09, 2006 | 23.87 | 24.35 | 23.40 | 23.68 | 4,150,344 | -0.19(-0.81%) |
Mar 08, 2006 | 23.63 | 24.22 | 23.10 | 23.87 | 6,020,557 | -0.03(-0.15%) |
Mar 07, 2006 | 24.44 | 24.44 | 23.63 | 23.91 | 5,694,206 | -0.94(-3.78%) |
Mar 06, 2006 | 25.58 | 25.80 | 24.65 | 24.85 | 6,073,147 | -0.66(-2.58%) |
Mar 03, 2006 | 24.85 | 25.51 | 24.69 | 25.51 | 6,137,265 | +0.61(+2.43%) |
Mar 02, 2006 | 23.93 | 25.01 | 23.80 | 24.90 | 7,604,042 | +1.69(+7.27%) |
Mar 01, 2006 | 22.38 | 23.32 | 22.37 | 23.22 | 4,626,542 | +0.99(+4.43%) |
Feb 28, 2006 | 22.28 | 22.36 | 21.48 | 22.23 | 4,542,973 | -0.05(-0.21%) |
Feb 27, 2006 | 22.70 | 22.70 | 22.14 | 22.28 | 3,036,573 | +0.01(+0.04%) |
Feb 24, 2006 | 21.98 | 22.42 | 21.91 | 22.27 | 2,380,270 | +0.45(+2.07%) |
Feb 23, 2006 | 21.70 | 22.00 | 21.54 | 21.81 | 2,579,827 | +0.04(+0.19%) |
Feb 22, 2006 | 22.07 | 22.07 | 21.71 | 21.77 | 2,955,886 | -0.46(-2.06%) |
Feb 21, 2006 | 21.68 | 22.63 | 21.68 | 22.23 | 5,289,329 | +0.86(+4.02%) |
Feb 17, 2006 | 21.05 | 21.39 | 20.99 | 21.37 | 2,740,480 | +0.48(+2.30%) |
Feb 16, 2006 | 20.61 | 21.06 | 20.46 | 20.89 | 4,238,235 | +0.93(+4.66%) |
Feb 15, 2006 | 20.63 | 20.78 | 19.78 | 19.96 | 4,395,287 | -0.65(-3.17%) |
Feb 14, 2006 | 20.24 | 20.77 | 20.04 | 20.61 | 5,063,838 | -0.05(-0.26%) |
Feb 13, 2006 | 21.27 | 21.28 | 20.48 | 20.67 | 4,502,630 | -1.00(-4.61%) |
Feb 10, 2006 | 21.45 | 21.93 | 21.02 | 21.67 | 4,559,543 | +0.27(+1.28%) |
Feb 09, 2006 | 21.63 | 21.95 | 21.31 | 21.39 | 5,354,888 | -0.32(-1.48%) |
Feb 08, 2006 | 20.80 | 21.79 | 20.38 | 21.72 | 8,115,540 | +1.19(+5.77%) |
Feb 07, 2006 | 21.37 | 21.38 | 20.13 | 20.53 | 4,320,363 | -1.30(-5.98%) |
Feb 06, 2006 | 21.48 | 21.93 | 21.41 | 21.83 | 3,278,635 | +0.77(+3.68%) |
Feb 03, 2006 | 21.18 | 21.63 | 20.93 | 21.06 | 3,751,951 | -0.01(-0.03%) |
Feb 02, 2006 | 21.60 | 22.17 | 20.75 | 21.07 | 5,967,966 | -0.80(-3.64%) |
Feb 01, 2006 | 22.20 | 22.32 | 21.78 | 21.86 | 8,745,909 | -0.69(-3.05%) |
Jan 31, 2006 | 22.10 | 22.82 | 21.93 | 22.55 | 3,537,986 | +0.19(+0.87%) |
Jan 30, 2006 | 22.85 | 22.89 | 22.11 | 22.36 | 3,950,067 | -0.20(-0.87%) |
Jan 27, 2006 | 22.07 | 22.70 | 22.02 | 22.55 | 7,962,091 | +1.02(+4.72%) |
Jan 26, 2006 | 20.98 | 21.60 | 20.89 | 21.53 | 3,215,958 | +0.79(+3.81%) |
Jan 25, 2006 | 20.98 | 21.20 | 20.60 | 20.74 | 4,980,269 | -0.72(-3.36%) |
Jan 24, 2006 | 21.14 | 21.59 | 21.14 | 21.47 | 3,238,291 | +0.07(+0.32%) |
Jan 23, 2006 | 21.40 | 21.86 | 21.03 | 21.40 | 6,999,608 | +0.76(+3.66%) |
Jan 20, 2006 | 20.75 | 20.91 | 20.36 | 20.64 | 5,849,817 | +0.26(+1.26%) |
Jan 19, 2006 | 19.43 | 20.61 | 19.43 | 20.39 | 8,037,735 | +1.92(+10.42%) |
Jan 18, 2006 | 18.87 | 18.91 | 18.25 | 18.46 | 2,658,352 | -0.56(-2.96%) |
Jan 17, 2006 | 18.19 | 19.09 | 18.17 | 19.02 | 5,757,603 | +0.93(+5.16%) |
Jan 13, 2006 | 17.80 | 18.10 | 17.79 | 18.09 | 1,728,289 | +0.52(+2.94%) |
Jan 12, 2006 | 18.33 | 18.33 | 17.53 | 17.57 | 4,401,771 | -0.51(-2.84%) |
Jan 11, 2006 | 17.97 | 18.24 | 17.86 | 18.09 | 3,591,297 | +0.18(+0.99%) |
Jan 10, 2006 | 17.30 | 17.96 | 17.22 | 17.91 | 3,005,595 | +0.35(+2.00%) |
Jan 09, 2006 | 17.63 | 17.80 | 17.42 | 17.56 | 4,080,463 | +0.31(+1.80%) |
Jan 06, 2006 | 17.18 | 17.55 | 17.18 | 17.25 | 2,623,772 | +0.30(+1.74%) |
Jan 05, 2006 | 17.15 | 17.26 | 16.89 | 16.95 | 1,796,729 | -0.10(-0.59%) |
Jan 04, 2006 | 17.07 | 17.15 | 16.91 | 17.05 | 2,476,806 | -0.10(-0.57%) |
Jan 03, 2006 | 17.17 | 17.28 | 16.77 | 17.15 | 4,566,027 | +1.26(+7.90%) |
Dec 30, 2005 | 15.79 | 15.97 | 15.62 | 15.89 | 1,205,264 | -0.05(-0.29%) |
Dec 29, 2005 | 16.09 | 16.17 | 15.86 | 15.94 | 1,338,541 | -0.02(-0.15%) |
Dec 28, 2005 | 15.93 | 16.17 | 15.89 | 15.96 | 1,376,003 | +0.24(+1.53%) |
Dec 27, 2005 | 16.10 | 16.10 | 15.51 | 15.72 | 2,333,443 | -0.54(-3.30%) |
Dec 23, 2005 | 16.33 | 16.33 | 16.08 | 16.26 | 1,168,522 | -0.10(-0.61%) |
Dec 22, 2005 | 16.67 | 16.67 | 16.29 | 16.36 | 1,349,348 | -0.16(-0.96%) |
Dec 21, 2005 | 16.42 | 16.73 | 16.42 | 16.52 | 1,643,279 | +0.11(+0.67%) |
Dec 20, 2005 | 16.48 | 16.62 | 16.33 | 16.41 | 1,861,567 | +0.12(+0.72%) |
Dec 19, 2005 | 16.57 | 16.84 | 16.23 | 16.29 | 2,886,005 | -0.39(-2.36%) |
Dec 16, 2005 | 16.76 | 16.81 | 16.51 | 16.68 | 2,513,548 | -0.09(-0.51%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.66 | 16.77 | 2,382,431 | -0.15(-0.87%) |
Dec 14, 2005 | 16.88 | 17.22 | 16.88 | 16.92 | 2,107,231 | +0.09(+0.54%) |
Dec 13, 2005 | 17.13 | 17.15 | 16.75 | 16.83 | 3,566,803 | -0.37(-2.15%) |
Dec 12, 2005 | 17.26 | 17.26 | 16.87 | 17.20 | 2,836,296 | -0.03(-0.19%) |
Dec 09, 2005 | 17.59 | 17.63 | 17.02 | 17.23 | 3,124,465 | -0.57(-3.18%) |
Dec 08, 2005 | 16.98 | 17.90 | 16.97 | 17.80 | 4,153,226 | +0.93(+5.53%) |
Dec 07, 2005 | 17.27 | 17.61 | 16.66 | 16.87 | 3,538,707 | -0.44(-2.52%) |
Dec 06, 2005 | 17.14 | 17.45 | 17.12 | 17.30 | 4,286,504 | +0.06(+0.35%) |
Dec 05, 2005 | 17.21 | 17.45 | 17.16 | 17.24 | 5,264,115 | +0.17(+0.98%) |
Dec 02, 2005 | 16.65 | 17.11 | 16.41 | 17.07 | 7,101,188 | +1.18(+7.40%) |
Dec 01, 2005 | 15.63 | 15.95 | 15.62 | 15.90 | 2,599,998 | +0.38(+2.43%) |
Nov 30, 2005 | 15.41 | 15.58 | 15.30 | 15.52 | 2,246,272 | -0.05(-0.31%) |
Nov 29, 2005 | 15.34 | 15.70 | 15.24 | 15.57 | 2,691,492 | +0.23(+1.49%) |
Nov 28, 2005 | 15.75 | 15.80 | 15.27 | 15.34 | 4,245,440 | -0.59(-3.73%) |
Nov 25, 2005 | 15.90 | 15.99 | 15.77 | 15.93 | 735,549 | +0.05(+0.31%) |
Nov 23, 2005 | 15.89 | 16.14 | 15.80 | 15.88 | 3,053,864 | -0.13(-0.84%) |
Nov 22, 2005 | 15.63 | 16.05 | 15.42 | 16.02 | 3,295,204 | +0.34(+2.16%) |
Nov 21, 2005 | 15.38 | 15.73 | 15.21 | 15.68 | 3,214,517 | +0.48(+3.16%) |
Nov 18, 2005 | 15.45 | 15.45 | 14.99 | 15.20 | 3,396,063 | -0.14(-0.90%) |
Nov 17, 2005 | 15.34 | 15.73 | 15.16 | 15.34 | 4,813,852 | +0.16(+1.04%) |
Nov 16, 2005 | 14.61 | 15.22 | 14.40 | 15.18 | 4,477,415 | +0.26(+1.72%) |
Nov 15, 2005 | 14.71 | 15.27 | 14.57 | 14.92 | 4,437,792 | +0.11(+0.75%) |
Nov 14, 2005 | 14.90 | 14.97 | 14.64 | 14.81 | 2,810,361 | -0.04(-0.30%) |
Nov 11, 2005 | 14.71 | 14.91 | 14.66 | 14.86 | 3,278,635 | +0.14(+0.95%) |
Nov 10, 2005 | 15.45 | 15.45 | 14.62 | 14.71 | 5,804,430 | -0.76(-4.91%) |
Nov 09, 2005 | 16.22 | 16.22 | 15.37 | 15.47 | 5,091,214 | -0.36(-2.30%) |
Nov 08, 2005 | 15.60 | 16.41 | 15.52 | 15.84 | 3,504,127 | +0.04(+0.26%) |
Nov 07, 2005 | 16.24 | 16.30 | 15.42 | 15.80 | 4,736,767 | -0.44(-2.69%) |
Nov 04, 2005 | 16.51 | 16.51 | 15.98 | 16.23 | 4,009,142 | -0.39(-2.33%) |
Nov 03, 2005 | 16.35 | 16.74 | 16.31 | 16.62 | 6,532,776 | +0.47(+2.91%) |
Nov 02, 2005 | 15.18 | 16.16 | 15.18 | 16.15 | 5,377,941 | +1.06(+7.05%) |
Nov 01, 2005 | 15.01 | 15.22 | 14.92 | 15.09 | 3,222,442 | -0.16(-1.06%) |
Oct 31, 2005 | 14.81 | 15.46 | 14.80 | 15.25 | 3,723,855 | +0.24(+1.62%) |
Oct 28, 2005 | 14.60 | 15.01 | 14.31 | 15.01 | 4,558,823 | +0.45(+3.09%) |
Oct 27, 2005 | 15.35 | 15.39 | 14.44 | 14.56 | 4,422,663 | -0.75(-4.87%) |
Oct 26, 2005 | 15.30 | 15.54 | 15.21 | 15.30 | 4,769,186 | +0.10(+0.67%) |
Oct 25, 2005 | 15.48 | 15.93 | 15.08 | 15.20 | 6,052,255 | -0.34(-2.18%) |
Oct 24, 2005 | 14.96 | 15.58 | 14.96 | 15.54 | 4,119,366 | +0.42(+2.79%) |
Oct 21, 2005 | 14.92 | 15.21 | 14.53 | 15.12 | 5,104,902 | +0.52(+3.57%) |
Oct 20, 2005 | 15.37 | 15.48 | 14.55 | 14.60 | 5,578,939 | -1.16(-7.37%) |
Oct 19, 2005 | 14.98 | 15.81 | 14.65 | 15.76 | 5,730,947 | +0.46(+3.04%) |
Oct 18, 2005 | 15.28 | 15.88 | 15.21 | 15.29 | 4,895,259 | -0.84(-5.22%) |
Oct 17, 2005 | 16.20 | 16.25 | 15.91 | 16.13 | 3,388,859 | -0.05(-0.31%) |
Oct 14, 2005 | 15.83 | 16.24 | 15.38 | 16.18 | 7,591,794 | +0.71(+4.60%) |
Oct 13, 2005 | 15.67 | 15.67 | 15.09 | 15.47 | 8,626,319 | -0.79(-4.83%) |
Oct 12, 2005 | 17.29 | 17.35 | 15.82 | 16.26 | 8,066,552 | -0.95(-5.55%) |
Oct 11, 2005 | 17.04 | 17.42 | 16.87 | 17.21 | 5,533,552 | +0.21(+1.21%) |
Oct 10, 2005 | 17.76 | 17.92 | 16.81 | 17.01 | 5,069,601 | -0.67(-3.79%) |
Oct 07, 2005 | 17.37 | 17.68 | 16.98 | 17.68 | 8,299,968 | +0.91(+5.40%) |
Oct 06, 2005 | 18.16 | 17.84 | 16.49 | 16.77 | 7,248,874 | -1.06(-5.97%) |
Oct 05, 2005 | 18.84 | 18.89 | 17.68 | 17.84 | 6,619,226 | -0.83(-4.43%) |
Oct 04, 2005 | 20.11 | 20.11 | 18.66 | 18.66 | 4,741,810 | -1.17(-5.91%) |