Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.82 | 23.85 | 23.46 | 23.53 | 2,787,318 | -0.25(-1.04%) |
Jul 28, 2006 | 23.48 | 24.03 | 23.27 | 23.78 | 5,535,334 | +0.29(+1.25%) |
Jul 27, 2006 | 23.30 | 23.80 | 23.30 | 23.48 | 4,559,326 | -0.16(-0.67%) |
Jul 26, 2006 | 23.88 | 23.88 | 23.50 | 23.64 | 3,410,472 | -0.24(-1.00%) |
Jul 25, 2006 | 23.12 | 23.95 | 23.11 | 23.88 | 4,766,509 | +0.78(+3.38%) |
Jul 24, 2006 | 23.00 | 23.28 | 23.00 | 23.10 | 3,518,447 | +0.16(+0.69%) |
Jul 21, 2006 | 23.07 | 23.12 | 22.77 | 22.94 | 4,287,856 | -0.17(-0.74%) |
Jul 20, 2006 | 23.51 | 23.57 | 23.09 | 23.11 | 2,895,293 | -0.55(-2.31%) |
Jul 19, 2006 | 23.68 | 23.89 | 23.59 | 23.66 | 2,889,448 | +0.06(+0.26%) |
Jul 18, 2006 | 23.27 | 23.63 | 23.22 | 23.60 | 4,298,960 | +0.29(+1.23%) |
Jul 17, 2006 | 22.93 | 23.40 | 22.90 | 23.31 | 3,410,326 | +0.34(+1.49%) |
Jul 14, 2006 | 23.26 | 23.28 | 22.60 | 22.97 | 4,275,291 | -0.38(-1.64%) |
Jul 13, 2006 | 23.86 | 23.86 | 23.35 | 23.35 | 4,078,628 | -0.49(-2.04%) |
Jul 12, 2006 | 23.93 | 24.09 | 23.74 | 23.84 | 4,706,166 | -0.08(-0.31%) |
Jul 11, 2006 | 23.80 | 23.98 | 23.70 | 23.91 | 6,092,154 | +0.14(+0.58%) |
Jul 10, 2006 | 23.78 | 23.81 | 23.65 | 23.78 | 1,988,541 | +0.08(+0.32%) |
Jul 07, 2006 | 23.95 | 24.02 | 23.67 | 23.70 | 3,059,373 | -0.18(-0.77%) |
Jul 06, 2006 | 23.85 | 23.95 | 23.56 | 23.89 | 5,256,558 | +0.04(+0.17%) |
Jul 05, 2006 | 23.82 | 24.36 | 23.77 | 23.85 | 5,087,802 | -0.55(-2.24%) |
Jul 03, 2006 | 24.56 | 24.57 | 24.26 | 24.39 | 1,535,604 | -0.16(-0.67%) |
Jun 30, 2006 | 24.35 | 24.60 | 24.27 | 24.56 | 4,019,746 | +0.21(+0.84%) |
Jun 29, 2006 | 24.13 | 24.40 | 23.93 | 24.35 | 3,380,374 | +0.22(+0.91%) |
Jun 28, 2006 | 24.20 | 24.30 | 23.98 | 24.13 | 2,066,709 | +0.10(+0.43%) |
Jun 27, 2006 | 24.20 | 24.23 | 23.80 | 24.03 | 4,960,834 | -0.19(-0.79%) |
Jun 26, 2006 | 23.97 | 24.31 | 23.96 | 24.22 | 3,217,755 | +0.23(+0.97%) |
Jun 23, 2006 | 23.93 | 24.24 | 23.82 | 23.99 | 1,994,824 | +0.01(+0.06%) |
Jun 22, 2006 | 24.18 | 24.19 | 23.80 | 23.98 | 2,056,628 | -0.21(-0.88%) |
Jun 21, 2006 | 23.69 | 24.39 | 23.66 | 24.19 | 4,365,294 | +0.54(+2.29%) |
Jun 20, 2006 | 23.33 | 23.82 | 23.14 | 23.65 | 4,572,622 | +0.24(+1.02%) |
Jun 19, 2006 | 24.06 | 24.06 | 23.39 | 23.41 | 3,643,662 | -0.49(-2.06%) |
Jun 16, 2006 | 23.78 | 24.04 | 23.72 | 23.90 | 4,865,571 | +0.05(+0.20%) |
Jun 15, 2006 | 23.69 | 23.91 | 23.63 | 23.85 | 4,126,990 | +0.22(+0.93%) |
Jun 14, 2006 | 23.92 | 23.99 | 23.45 | 23.63 | 3,977,229 | -0.24(-1.00%) |
Jun 13, 2006 | 24.33 | 24.64 | 23.82 | 23.87 | 4,177,982 | -0.63(-2.57%) |
Jun 12, 2006 | 25.11 | 25.12 | 24.45 | 24.50 | 2,764,963 | -0.61(-2.43%) |
Jun 09, 2006 | 24.93 | 25.35 | 24.93 | 25.11 | 3,664,848 | +0.14(+0.58%) |
Jun 08, 2006 | 25.08 | 25.19 | 24.20 | 24.97 | 5,067,639 | -0.27(-1.06%) |
Jun 07, 2006 | 25.08 | 25.56 | 25.02 | 25.23 | 4,278,359 | +0.14(+0.57%) |
Jun 06, 2006 | 24.74 | 25.15 | 24.71 | 25.09 | 4,090,171 | +0.44(+1.78%) |
Jun 05, 2006 | 25.15 | 25.22 | 24.61 | 24.65 | 2,106,159 | -0.67(-2.65%) |
Jun 02, 2006 | 25.36 | 25.53 | 25.08 | 25.32 | 3,402,583 | +0.12(+0.49%) |
Jun 01, 2006 | 24.95 | 25.35 | 24.89 | 25.20 | 3,678,874 | +0.14(+0.55%) |
May 31, 2006 | 24.73 | 25.20 | 24.70 | 25.06 | 3,779,251 | +0.38(+1.52%) |
May 30, 2006 | 24.74 | 24.85 | 24.32 | 24.69 | 3,858,880 | -0.09(-0.36%) |
May 26, 2006 | 24.60 | 24.89 | 24.43 | 24.78 | 2,321,377 | +0.35(+1.43%) |
May 25, 2006 | 24.54 | 24.58 | 24.06 | 24.43 | 4,174,476 | +0.04(+0.17%) |
May 24, 2006 | 24.85 | 24.92 | 24.22 | 24.39 | 3,834,042 | -0.45(-1.82%) |
May 23, 2006 | 25.12 | 25.32 | 24.82 | 24.84 | 2,241,894 | -0.16(-0.63%) |
May 22, 2006 | 25.13 | 25.21 | 24.70 | 25.00 | 3,986,141 | -0.13(-0.52%) |
May 19, 2006 | 25.12 | 25.19 | 24.80 | 25.13 | 4,252,498 | +0.27(+1.10%) |
May 18, 2006 | 24.24 | 25.24 | 24.24 | 24.85 | 2,910,196 | +0.08(+0.30%) |
May 17, 2006 | 24.93 | 25.19 | 24.71 | 24.78 | 5,319,969 | -0.38(-1.50%) |
May 16, 2006 | 25.01 | 25.21 | 24.93 | 25.15 | 3,936,026 | +0.14(+0.55%) |
May 15, 2006 | 25.32 | 25.32 | 24.65 | 25.02 | 4,297,061 | -0.31(-1.22%) |
May 12, 2006 | 25.53 | 25.71 | 25.29 | 25.32 | 3,696,700 | -0.33(-1.28%) |
May 11, 2006 | 25.84 | 25.84 | 25.58 | 25.65 | 2,355,713 | -0.29(-1.11%) |
May 10, 2006 | 26.14 | 26.24 | 25.82 | 25.94 | 2,226,991 | -0.19(-0.73%) |
May 09, 2006 | 26.01 | 26.13 | 25.91 | 26.13 | 1,952,014 | +0.07(+0.26%) |
May 08, 2006 | 26.04 | 26.23 | 25.95 | 26.06 | 3,304,690 | +0.01(+0.05%) |
May 05, 2006 | 25.99 | 26.10 | 25.78 | 26.05 | 2,933,281 | +0.17(+0.66%) |
May 04, 2006 | 25.77 | 25.97 | 25.72 | 25.88 | 2,070,070 | +0.08(+0.29%) |
May 03, 2006 | 25.76 | 25.85 | 25.36 | 25.80 | 3,722,853 | +0.04(+0.16%) |
May 02, 2006 | 25.62 | 25.76 | 25.52 | 25.76 | 3,658,419 | +0.31(+1.21%) |
May 01, 2006 | 25.56 | 25.80 | 25.39 | 25.45 | 4,434,549 | -0.18(-0.72%) |
Apr 28, 2006 | 25.88 | 25.91 | 25.36 | 25.64 | 4,126,552 | -0.40(-1.52%) |
Apr 27, 2006 | 25.56 | 26.06 | 25.39 | 26.04 | 5,978,482 | +0.49(+1.93%) |
Apr 26, 2006 | 25.09 | 25.64 | 24.90 | 25.54 | 5,645,353 | +0.51(+2.02%) |
Apr 25, 2006 | 24.98 | 25.13 | 24.85 | 25.04 | 3,329,382 | +0.05(+0.19%) |
Apr 24, 2006 | 24.98 | 25.02 | 24.81 | 24.99 | 1,731,974 | -0.08(-0.30%) |
Apr 21, 2006 | 25.15 | 25.23 | 24.93 | 25.06 | 2,369,447 | -0.10(-0.41%) |
Apr 20, 2006 | 25.22 | 25.47 | 25.00 | 25.17 | 2,793,601 | +0.06(+0.25%) |
Apr 19, 2006 | 24.80 | 25.10 | 24.50 | 25.10 | 3,252,675 | +0.36(+1.47%) |
Apr 18, 2006 | 24.47 | 24.84 | 24.45 | 24.74 | 2,686,795 | +0.27(+1.12%) |
Apr 17, 2006 | 24.73 | 24.78 | 24.35 | 24.47 | 1,583,819 | -0.25(-1.02%) |
Apr 13, 2006 | 24.53 | 24.77 | 24.53 | 24.72 | 2,571,515 | +0.19(+0.78%) |
Apr 12, 2006 | 24.68 | 24.76 | 24.52 | 24.53 | 3,389,140 | -0.12(-0.50%) |
Apr 11, 2006 | 24.52 | 24.71 | 24.45 | 24.65 | 3,589,310 | +0.21(+0.87%) |
Apr 10, 2006 | 24.30 | 24.48 | 24.28 | 24.44 | 2,950,960 | +0.16(+0.65%) |
Apr 07, 2006 | 24.80 | 24.80 | 24.01 | 24.28 | 2,508,250 | -0.20(-0.81%) |
Apr 06, 2006 | 24.58 | 24.60 | 24.21 | 24.48 | 4,232,481 | -0.16(-0.64%) |
Apr 05, 2006 | 24.59 | 24.64 | 24.43 | 24.64 | 5,773,929 | +0.08(+0.33%) |
Apr 04, 2006 | 24.37 | 24.61 | 23.95 | 24.56 | 4,898,883 | +0.21(+0.84%) |
Apr 03, 2006 | 24.16 | 24.50 | 24.16 | 24.35 | 5,137,917 | +0.19(+0.79%) |
Mar 31, 2006 | 23.92 | 24.19 | 23.81 | 24.16 | 5,106,066 | +0.27(+1.15%) |
Mar 30, 2006 | 23.81 | 23.92 | 23.64 | 23.89 | 5,290,601 | +0.15(+0.63%) |
Mar 29, 2006 | 23.45 | 23.84 | 23.44 | 23.74 | 18,034,216 | +0.29(+1.26%) |
Mar 28, 2006 | 23.49 | 23.54 | 23.22 | 23.44 | 4,456,320 | +0.01(+0.03%) |
Mar 27, 2006 | 23.50 | 23.52 | 23.41 | 23.43 | 4,217,870 | -0.04(-0.17%) |
Mar 24, 2006 | 23.43 | 23.52 | 22.67 | 23.48 | 4,470,784 | +0.05(+0.20%) |
Mar 23, 2006 | 23.48 | 23.50 | 23.35 | 23.43 | 3,948,153 | -0.03(-0.12%) |
Mar 22, 2006 | 23.35 | 23.48 | 23.32 | 23.46 | 4,513,448 | +0.08(+0.32%) |
Mar 21, 2006 | 23.51 | 23.51 | 23.34 | 23.38 | 4,261,410 | -0.10(-0.44%) |
Mar 20, 2006 | 23.67 | 23.67 | 23.42 | 23.48 | 3,878,021 | -0.16(-0.67%) |
Mar 17, 2006 | 23.60 | 23.67 | 23.52 | 23.64 | 5,468,270 | -0.03(-0.14%) |
Mar 16, 2006 | 23.54 | 23.77 | 23.53 | 23.67 | 3,284,234 | +0.14(+0.61%) |
Mar 15, 2006 | 23.58 | 23.61 | 23.45 | 23.53 | 2,863,879 | -0.03(-0.15%) |
Mar 14, 2006 | 23.48 | 23.60 | 23.39 | 23.56 | 3,322,223 | +0.14(+0.58%) |
Mar 13, 2006 | 23.26 | 23.48 | 23.13 | 23.43 | 7,295,653 | +0.25(+1.06%) |
Mar 10, 2006 | 23.04 | 23.34 | 23.03 | 23.18 | 4,073,514 | +0.14(+0.59%) |
Mar 09, 2006 | 23.27 | 23.42 | 22.98 | 23.04 | 3,502,229 | -0.19(-0.82%) |
Mar 08, 2006 | 23.09 | 23.30 | 22.99 | 23.24 | 5,625,921 | +0.17(+0.74%) |
Mar 07, 2006 | 22.80 | 23.09 | 22.80 | 23.07 | 4,521,776 | +0.26(+1.14%) |
Mar 06, 2006 | 22.91 | 22.99 | 22.72 | 22.80 | 2,375,583 | -0.02(-0.09%) |
Mar 03, 2006 | 23.00 | 23.07 | 22.82 | 22.83 | 3,666,163 | -0.16(-0.71%) |
Mar 02, 2006 | 22.86 | 23.00 | 22.73 | 22.99 | 3,243,324 | -0.08(-0.33%) |
Mar 01, 2006 | 22.80 | 23.14 | 22.76 | 23.07 | 4,091,340 | +0.30(+1.32%) |
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.76 | 2,985,588 | -0.40(-1.74%) |
Feb 27, 2006 | 23.13 | 23.26 | 23.07 | 23.17 | 2,956,658 | -0.02(-0.09%) |
Feb 24, 2006 | 23.30 | 23.33 | 23.07 | 23.19 | 2,793,455 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,333,296 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.41 | 23.24 | 23.36 | 2,809,088 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.11 | 23.20 | 4,246,653 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.17 | 22.97 | 23.17 | 3,852,890 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,397,584 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.98 | 22.65 | 22.96 | 6,565,401 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,756,188 | +0.27(+1.18%) |
Feb 13, 2006 | 22.91 | 22.92 | 22.47 | 22.61 | 3,847,922 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.20 | 22.38 | 22.98 | 6,407,603 | +0.62(+2.79%) |
Feb 09, 2006 | 22.27 | 22.45 | 22.27 | 22.36 | 3,327,921 | +0.09(+0.40%) |
Feb 08, 2006 | 22.24 | 22.28 | 21.96 | 22.27 | 3,159,311 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.16 | 22.24 | 3,835,357 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.20 | 21.70 | 22.19 | 3,999,875 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.66 | 2,284,558 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.79 | 21.39 | 21.48 | 2,209,312 | -0.19(-0.88%) |
Feb 01, 2006 | 21.46 | 21.70 | 21.46 | 21.68 | 2,410,942 | +0.06(+0.29%) |
Jan 31, 2006 | 21.60 | 21.79 | 21.58 | 21.61 | 2,560,996 | +0.02(+0.09%) |
Jan 30, 2006 | 21.46 | 21.63 | 21.29 | 21.59 | 2,612,280 | -0.01(-0.03%) |
Jan 27, 2006 | 21.74 | 21.79 | 21.59 | 21.60 | 2,512,049 | -0.14(-0.63%) |
Jan 26, 2006 | 21.68 | 21.90 | 21.73 | 21.74 | 2,732,820 | +0.07(+0.32%) |
Jan 25, 2006 | 21.63 | 21.78 | 21.56 | 21.67 | 2,099,438 | +0.01(+0.03%) |
Jan 24, 2006 | 21.41 | 21.78 | 21.38 | 21.66 | 2,495,100 | +0.26(+1.21%) |
Jan 23, 2006 | 21.40 | 21.48 | 21.29 | 21.40 | 2,737,057 | +0.00(+0.00%) |
Jan 20, 2006 | 21.78 | 21.79 | 21.23 | 21.40 | 3,653,305 | -0.37(-1.70%) |
Jan 19, 2006 | 21.90 | 21.90 | 21.68 | 21.77 | 2,784,980 | -0.05(-0.25%) |
Jan 18, 2006 | 21.62 | 21.90 | 21.57 | 21.83 | 3,144,993 | +0.21(+0.95%) |
Jan 17, 2006 | 21.44 | 21.74 | 21.36 | 21.62 | 3,098,530 | -0.05(-0.22%) |
Jan 13, 2006 | 21.52 | 21.72 | 21.51 | 21.67 | 2,449,076 | +0.24(+1.12%) |
Jan 12, 2006 | 21.36 | 21.66 | 21.27 | 21.43 | 2,766,278 | +0.07(+0.32%) |
Jan 11, 2006 | 21.66 | 21.81 | 21.27 | 21.36 | 3,541,094 | -0.27(-1.23%) |
Jan 10, 2006 | 21.24 | 21.67 | 21.18 | 21.63 | 4,725,306 | +0.38(+1.80%) |
Jan 09, 2006 | 20.94 | 21.56 | 20.90 | 21.24 | 4,140,724 | +0.34(+1.64%) |
Jan 06, 2006 | 20.97 | 21.08 | 20.77 | 20.90 | 4,601,844 | +0.10(+0.49%) |
Jan 05, 2006 | 20.72 | 20.94 | 20.68 | 20.80 | 3,628,759 | +0.08(+0.40%) |
Jan 04, 2006 | 20.85 | 21.03 | 20.72 | 20.72 | 2,221,439 | -0.27(-1.30%) |
Jan 03, 2006 | 20.77 | 21.05 | 20.59 | 20.99 | 2,525,929 | +0.22(+1.05%) |
Dec 30, 2005 | 20.70 | 20.85 | 20.70 | 20.77 | 1,696,616 | -0.05(-0.23%) |
Dec 29, 2005 | 20.71 | 20.89 | 20.70 | 20.82 | 1,494,401 | -0.01(-0.03%) |
Dec 28, 2005 | 20.79 | 20.91 | 20.71 | 20.83 | 1,838,633 | -0.05(-0.26%) |
Dec 27, 2005 | 21.08 | 21.22 | 20.84 | 20.88 | 1,577,098 | -0.14(-0.65%) |
Dec 23, 2005 | 20.92 | 21.07 | 20.83 | 21.02 | 999,092 | +0.12(+0.56%) |
Dec 22, 2005 | 20.97 | 21.05 | 20.86 | 20.90 | 1,886,849 | -0.02(-0.10%) |
Dec 21, 2005 | 21.08 | 21.08 | 20.92 | 20.92 | 2,264,395 | -0.03(-0.13%) |
Dec 20, 2005 | 21.15 | 21.18 | 20.93 | 20.95 | 2,657,573 | -0.11(-0.52%) |
Dec 19, 2005 | 21.22 | 21.19 | 21.05 | 21.06 | 2,350,745 | -0.16(-0.77%) |
Dec 16, 2005 | 21.07 | 21.24 | 21.08 | 21.22 | 3,941,140 | +0.16(+0.75%) |
Dec 15, 2005 | 21.10 | 21.14 | 20.93 | 21.07 | 2,961,480 | -0.03(-0.13%) |
Dec 14, 2005 | 20.53 | 21.18 | 20.62 | 21.09 | 3,511,580 | +0.57(+2.77%) |
Dec 13, 2005 | 20.42 | 20.69 | 20.40 | 20.53 | 3,225,937 | +0.07(+0.33%) |
Dec 12, 2005 | 20.53 | 20.62 | 20.32 | 20.46 | 2,094,470 | -0.06(-0.30%) |
Dec 09, 2005 | 20.48 | 20.61 | 20.35 | 20.52 | 2,195,285 | +0.12(+0.57%) |
Dec 08, 2005 | 20.66 | 20.70 | 20.31 | 20.40 | 1,817,155 | -0.21(-1.03%) |
Dec 07, 2005 | 20.77 | 20.82 | 20.58 | 20.61 | 1,645,916 | -0.15(-0.72%) |
Dec 06, 2005 | 20.66 | 20.86 | 20.48 | 20.77 | 2,097,830 | +0.27(+1.30%) |
Dec 05, 2005 | 20.69 | 20.69 | 20.39 | 20.50 | 2,196,600 | -0.35(-1.67%) |
Dec 02, 2005 | 20.70 | 20.91 | 20.68 | 20.85 | 1,914,172 | +0.05(+0.23%) |
Dec 01, 2005 | 20.64 | 20.87 | 20.53 | 20.80 | 3,603,774 | +0.33(+1.61%) |
Nov 30, 2005 | 20.62 | 20.72 | 20.47 | 20.47 | 2,216,179 | -0.18(-0.89%) |
Nov 29, 2005 | 20.74 | 20.76 | 20.65 | 20.66 | 1,927,321 | -0.01(-0.07%) |
Nov 28, 2005 | 20.91 | 20.94 | 20.67 | 20.67 | 3,616,924 | -0.14(-0.66%) |
Nov 25, 2005 | 20.74 | 20.87 | 20.70 | 20.81 | 778,614 | +0.00(+0.00%) |
Nov 23, 2005 | 20.90 | 20.96 | 20.77 | 20.81 | 2,650,706 | -0.07(-0.33%) |
Nov 22, 2005 | 20.94 | 21.01 | 20.78 | 20.87 | 4,056,566 | -0.17(-0.81%) |
Nov 21, 2005 | 20.84 | 21.07 | 20.83 | 21.05 | 1,849,007 | +0.14(+0.65%) |
Nov 18, 2005 | 21.13 | 21.13 | 20.80 | 20.91 | 3,725,629 | -0.08(-0.39%) |
Nov 17, 2005 | 20.98 | 21.04 | 20.84 | 20.99 | 2,600,737 | +0.12(+0.56%) |
Nov 16, 2005 | 20.92 | 21.01 | 20.82 | 20.87 | 2,607,020 | -0.06(-0.29%) |
Nov 15, 2005 | 20.96 | 21.05 | 20.90 | 20.94 | 1,793,778 | -0.01(-0.07%) |
Nov 14, 2005 | 20.79 | 21.04 | 20.74 | 20.95 | 1,961,365 | +0.10(+0.49%) |
Nov 11, 2005 | 20.70 | 20.87 | 20.67 | 20.85 | 1,193,271 | +0.14(+0.69%) |
Nov 10, 2005 | 20.64 | 20.77 | 20.57 | 20.70 | 1,980,943 | +0.07(+0.33%) |
Nov 09, 2005 | 20.56 | 20.70 | 20.46 | 20.64 | 2,379,674 | +0.08(+0.40%) |
Nov 08, 2005 | 20.43 | 20.62 | 20.43 | 20.55 | 3,092,978 | -0.03(-0.13%) |
Nov 07, 2005 | 20.44 | 20.61 | 20.38 | 20.58 | 1,800,499 | +0.15(+0.74%) |
Nov 04, 2005 | 20.36 | 20.70 | 20.35 | 20.43 | 2,213,549 | +0.10(+0.51%) |
Nov 03, 2005 | 20.57 | 20.70 | 20.25 | 20.33 | 2,986,611 | -0.24(-1.16%) |
Nov 02, 2005 | 19.99 | 20.64 | 19.95 | 20.57 | 3,997,830 | +0.51(+2.52%) |
Nov 01, 2005 | 20.27 | 20.36 | 19.85 | 20.06 | 7,949,928 | -0.14(-0.68%) |
Oct 31, 2005 | 20.53 | 20.53 | 20.12 | 20.20 | 6,261,056 | -0.31(-1.50%) |
Oct 28, 2005 | 19.88 | 20.51 | 19.51 | 20.51 | 7,028,566 | +1.01(+5.20%) |
Oct 27, 2005 | 18.89 | 19.91 | 18.89 | 19.49 | 6,456,111 | +0.64(+3.38%) |
Oct 26, 2005 | 18.62 | 19.16 | 18.48 | 18.86 | 5,249,691 | -0.13(-0.68%) |
Oct 25, 2005 | 19.09 | 19.23 | 18.97 | 18.99 | 3,396,154 | -0.18(-0.96%) |
Oct 24, 2005 | 18.86 | 19.18 | 18.83 | 19.17 | 2,352,206 | +0.38(+2.04%) |
Oct 21, 2005 | 18.63 | 18.81 | 18.59 | 18.79 | 2,638,872 | +0.25(+1.33%) |
Oct 20, 2005 | 18.75 | 18.82 | 18.48 | 18.54 | 1,915,633 | -0.18(-0.95%) |
Oct 19, 2005 | 18.58 | 18.73 | 18.45 | 18.72 | 2,572,392 | +0.03(+0.18%) |
Oct 18, 2005 | 18.75 | 18.76 | 18.66 | 18.68 | 1,872,969 | -0.05(-0.26%) |
Oct 17, 2005 | 18.60 | 18.82 | 18.60 | 18.73 | 2,007,389 | +0.04(+0.22%) |
Oct 14, 2005 | 18.65 | 18.75 | 18.57 | 18.69 | 2,482,681 | +0.03(+0.18%) |
Oct 13, 2005 | 18.60 | 18.75 | 18.45 | 18.66 | 3,388,848 | +0.01(+0.04%) |
Oct 12, 2005 | 18.75 | 18.83 | 18.48 | 18.65 | 2,274,330 | -0.01(-0.04%) |
Oct 11, 2005 | 18.77 | 18.86 | 18.62 | 18.66 | 3,155,805 | -0.14(-0.76%) |
Oct 10, 2005 | 18.95 | 18.99 | 18.80 | 18.80 | 1,843,309 | -0.25(-1.29%) |
Oct 07, 2005 | 19.18 | 19.23 | 18.97 | 19.05 | 2,299,461 | -0.16(-0.86%) |
Oct 06, 2005 | 19.23 | 19.42 | 19.14 | 19.21 | 3,062,441 | -0.08(-0.43%) |
Oct 05, 2005 | 19.51 | 19.65 | 19.29 | 19.29 | 2,526,806 | -0.29(-1.50%) |
Oct 04, 2005 | 19.59 | 19.95 | 19.51 | 19.59 | 4,105,804 | -0.12(-0.59%) |
Oct 03, 2005 | 19.58 | 19.83 | 19.60 | 19.70 | 4,376,690 | +0.12(+0.63%) |
Sep 30, 2005 | 19.44 | 19.62 | 19.40 | 19.58 | 2,303,552 | +0.14(+0.74%) |
Sep 29, 2005 | 19.27 | 19.49 | 19.23 | 19.44 | 2,565,817 | +0.08(+0.42%) |
Sep 28, 2005 | 19.35 | 19.47 | 19.25 | 19.36 | 2,968,055 | +0.01(+0.07%) |
Sep 27, 2005 | 19.29 | 19.42 | 19.20 | 19.34 | 1,862,303 | +0.09(+0.46%) |
Sep 26, 2005 | 19.33 | 19.51 | 19.21 | 19.25 | 2,288,941 | +0.04(+0.21%) |
Sep 23, 2005 | 19.21 | 19.32 | 19.07 | 19.21 | 2,742,171 | -0.02(-0.11%) |
Sep 22, 2005 | 18.62 | 19.31 | 18.56 | 19.23 | 4,235,549 | +0.62(+3.31%) |
Sep 21, 2005 | 18.71 | 18.75 | 18.51 | 18.62 | 3,481,481 | -0.10(-0.55%) |
Sep 20, 2005 | 18.86 | 18.98 | 18.59 | 18.72 | 3,658,419 | -0.15(-0.80%) |
Sep 19, 2005 | 19.29 | 19.29 | 18.79 | 18.87 | 2,557,927 | -0.43(-2.23%) |
Sep 16, 2005 | 19.35 | 19.37 | 19.16 | 19.30 | 2,866,363 | -0.01(-0.07%) |
Sep 15, 2005 | 19.36 | 19.36 | 19.10 | 19.31 | 1,698,223 | +0.04(+0.21%) |
Sep 14, 2005 | 19.47 | 19.51 | 19.18 | 19.27 | 2,908,296 | -0.14(-0.74%) |
Sep 13, 2005 | 19.46 | 19.62 | 19.28 | 19.42 | 2,896,315 | -0.03(-0.18%) |
Sep 12, 2005 | 19.57 | 19.57 | 19.40 | 19.45 | 2,526,514 | -0.03(-0.14%) |
Sep 09, 2005 | 19.52 | 19.55 | 19.38 | 19.48 | 2,942,486 | +0.04(+0.21%) |
Sep 08, 2005 | 19.40 | 19.51 | 19.38 | 19.44 | 4,899,176 | +0.06(+0.32%) |
Sep 07, 2005 | 19.36 | 19.39 | 19.19 | 19.38 | 3,870,423 | +0.16(+0.82%) |
Sep 06, 2005 | 19.14 | 19.39 | 19.14 | 19.22 | 2,371,931 | +0.27(+1.41%) |
Sep 02, 2005 | 19.14 | 19.26 | 18.92 | 18.95 | 2,290,694 | -0.06(-0.32%) |
Sep 01, 2005 | 18.78 | 19.05 | 18.68 | 19.01 | 3,141,048 | +0.24(+1.28%) |
Aug 31, 2005 | 18.51 | 18.81 | 18.38 | 18.77 | 3,474,614 | +0.27(+1.44%) |
Aug 30, 2005 | 18.60 | 18.63 | 18.34 | 18.51 | 4,006,304 | -0.24(-1.28%) |
Aug 29, 2005 | 18.76 | 18.87 | 18.66 | 18.75 | 2,946,577 | -0.01(-0.07%) |
Aug 26, 2005 | 18.79 | 18.88 | 18.65 | 18.76 | 2,244,085 | -0.06(-0.33%) |
Aug 25, 2005 | 18.86 | 18.86 | 18.72 | 18.82 | 3,262,172 | +0.09(+0.48%) |
Aug 24, 2005 | 18.79 | 18.79 | 18.62 | 18.73 | 3,556,289 | -0.05(-0.29%) |
Aug 23, 2005 | 18.92 | 18.99 | 18.77 | 18.79 | 4,248,991 | -0.25(-1.29%) |
Aug 22, 2005 | 19.06 | 19.16 | 18.84 | 19.03 | 3,076,175 | +0.06(+0.32%) |
Aug 19, 2005 | 18.92 | 19.01 | 18.89 | 18.97 | 4,347,176 | +0.12(+0.62%) |
Aug 18, 2005 | 18.89 | 18.99 | 18.77 | 18.86 | 4,210,565 | +0.01(+0.07%) |
Aug 17, 2005 | 18.86 | 18.92 | 18.77 | 18.84 | 2,438,702 | +0.02(+0.11%) |
Aug 16, 2005 | 18.96 | 18.97 | 18.73 | 18.82 | 4,173,161 | -0.10(-0.54%) |
Aug 15, 2005 | 18.68 | 18.98 | 18.62 | 18.92 | 4,209,542 | +0.30(+1.62%) |
Aug 12, 2005 | 18.68 | 18.72 | 18.46 | 18.62 | 4,980,704 | -0.10(-0.55%) |
Aug 11, 2005 | 18.62 | 18.79 | 18.49 | 18.73 | 5,584,718 | -0.05(-0.29%) |
Aug 10, 2005 | 19.13 | 19.16 | 18.73 | 18.78 | 3,278,098 | -0.21(-1.12%) |
Aug 09, 2005 | 18.92 | 19.13 | 18.87 | 18.99 | 3,495,216 | +0.10(+0.54%) |
Aug 08, 2005 | 19.03 | 19.09 | 18.84 | 18.89 | 3,058,788 | -0.02(-0.11%) |
Aug 05, 2005 | 18.96 | 19.03 | 18.90 | 18.91 | 2,378,506 | -0.12(-0.61%) |
Aug 04, 2005 | 19.07 | 19.12 | 18.99 | 19.03 | 3,379,936 | -0.10(-0.50%) |
Aug 03, 2005 | 19.30 | 19.32 | 19.11 | 19.12 | 9,292,377 | -0.21(-1.10%) |
Aug 02, 2005 | 19.46 | 19.60 | 19.31 | 19.33 | 6,204,658 | +0.05(+0.25%) |