Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.09 | 18.21 | 17.90 | 18.00 | 1,345,733 | -0.16(-0.91%) |
Dec 28, 2006 | 18.32 | 18.33 | 18.12 | 18.17 | 1,248,517 | -0.19(-1.04%) |
Dec 27, 2006 | 18.26 | 18.52 | 18.15 | 18.36 | 771,673 | +0.16(+0.86%) |
Dec 26, 2006 | 17.93 | 18.21 | 17.86 | 18.20 | 631,844 | +0.21(+1.16%) |
Dec 22, 2006 | 18.15 | 18.19 | 17.87 | 17.99 | 1,141,321 | -0.17(-0.95%) |
Dec 21, 2006 | 18.36 | 18.41 | 18.12 | 18.17 | 1,474,294 | -0.19(-1.04%) |
Dec 20, 2006 | 18.33 | 18.45 | 18.12 | 18.36 | 2,384,959 | -0.01(-0.05%) |
Dec 19, 2006 | 18.36 | 18.49 | 18.18 | 18.37 | 1,585,159 | -0.08(-0.42%) |
Dec 18, 2006 | 18.64 | 18.70 | 18.20 | 18.45 | 1,922,028 | -0.18(-0.98%) |
Dec 15, 2006 | 18.23 | 19.01 | 18.19 | 18.63 | 3,019,380 | +0.16(+0.89%) |
Dec 14, 2006 | 18.13 | 18.65 | 18.05 | 18.46 | 2,463,203 | +0.25(+1.38%) |
Dec 13, 2006 | 18.77 | 18.83 | 18.10 | 18.21 | 3,853,863 | -0.47(-2.51%) |
Dec 12, 2006 | 19.11 | 19.12 | 18.57 | 18.68 | 2,170,996 | -0.35(-1.82%) |
Dec 11, 2006 | 19.17 | 19.24 | 18.97 | 19.03 | 1,635,832 | -0.17(-0.90%) |
Dec 08, 2006 | 19.05 | 19.56 | 19.01 | 19.20 | 2,257,612 | +0.08(+0.41%) |
Dec 07, 2006 | 18.55 | 19.29 | 18.36 | 19.12 | 4,388,944 | +0.54(+2.89%) |
Dec 06, 2006 | 18.63 | 18.75 | 18.48 | 18.58 | 826,023 | -0.02(-0.09%) |
Dec 05, 2006 | 18.42 | 18.73 | 18.30 | 18.60 | 1,755,912 | +0.19(+1.04%) |
Dec 04, 2006 | 18.71 | 18.71 | 18.24 | 18.41 | 2,866,010 | -0.23(-1.21%) |
Dec 01, 2006 | 19.03 | 19.08 | 18.49 | 18.64 | 1,855,558 | -0.32(-1.69%) |
Nov 30, 2006 | 18.80 | 19.06 | 18.70 | 18.96 | 1,484,994 | +0.11(+0.60%) |
Nov 29, 2006 | 18.87 | 18.91 | 18.67 | 18.84 | 1,718,254 | +0.01(+0.05%) |
Nov 28, 2006 | 18.93 | 18.94 | 18.68 | 18.84 | 1,554,196 | -0.09(-0.46%) |
Nov 27, 2006 | 18.85 | 19.14 | 18.81 | 18.92 | 1,746,008 | +0.12(+0.65%) |
Nov 24, 2006 | 18.71 | 18.80 | 18.60 | 18.80 | 437,423 | +0.00(+0.00%) |
Nov 22, 2006 | 18.65 | 18.96 | 18.58 | 18.80 | 1,224,107 | +0.05(+0.28%) |
Nov 21, 2006 | 18.89 | 19.01 | 18.68 | 18.75 | 1,695,890 | -0.18(-0.96%) |
Nov 20, 2006 | 19.21 | 19.21 | 18.80 | 18.93 | 1,885,890 | -0.30(-1.58%) |
Nov 17, 2006 | 19.58 | 19.58 | 19.13 | 19.23 | 1,618,968 | -0.27(-1.38%) |
Nov 16, 2006 | 19.50 | 19.69 | 19.25 | 19.50 | 1,715,380 | +0.14(+0.72%) |
Nov 15, 2006 | 19.39 | 19.63 | 19.26 | 19.36 | 2,538,494 | -0.10(-0.49%) |
Nov 14, 2006 | 19.34 | 19.48 | 19.11 | 19.46 | 1,184,316 | +0.10(+0.49%) |
Nov 13, 2006 | 19.41 | 19.49 | 19.20 | 19.36 | 1,301,718 | +0.00(+0.00%) |
Nov 10, 2006 | 18.76 | 19.41 | 18.60 | 19.36 | 2,800,328 | +0.68(+3.62%) |
Nov 09, 2006 | 18.92 | 18.92 | 18.59 | 18.69 | 1,929,139 | -0.23(-1.24%) |
Nov 08, 2006 | 18.74 | 18.92 | 18.50 | 18.92 | 2,238,642 | +0.17(+0.92%) |
Nov 07, 2006 | 18.77 | 18.86 | 18.62 | 18.75 | 1,901,797 | -0.10(-0.51%) |
Nov 06, 2006 | 18.98 | 19.19 | 18.53 | 18.84 | 4,723,578 | +0.64(+3.52%) |
Nov 03, 2006 | 18.31 | 18.51 | 18.10 | 18.20 | 1,349,058 | -0.06(-0.33%) |
Nov 02, 2006 | 18.45 | 18.52 | 17.98 | 18.26 | 1,716,863 | -0.28(-1.50%) |
Nov 01, 2006 | 18.82 | 19.13 | 18.50 | 18.54 | 1,553,048 | -0.22(-1.16%) |
Oct 31, 2006 | 19.04 | 19.40 | 18.63 | 18.76 | 2,183,346 | -0.23(-1.19%) |
Oct 30, 2006 | 18.51 | 19.05 | 18.38 | 18.98 | 2,081,084 | +0.43(+2.34%) |
Oct 27, 2006 | 18.64 | 18.86 | 18.44 | 18.55 | 1,824,856 | -0.21(-1.11%) |
Oct 26, 2006 | 18.94 | 19.03 | 18.53 | 18.76 | 1,938,457 | -0.15(-0.78%) |
Oct 25, 2006 | 18.84 | 19.11 | 18.67 | 18.91 | 2,181,933 | -0.02(-0.09%) |
Oct 24, 2006 | 18.51 | 18.92 | 18.29 | 18.92 | 2,673,758 | +0.27(+1.44%) |
Oct 23, 2006 | 18.52 | 18.95 | 18.08 | 18.65 | 2,352,301 | +0.03(+0.14%) |
Oct 20, 2006 | 18.90 | 18.90 | 18.39 | 18.63 | 1,371,223 | -0.18(-0.97%) |
Oct 19, 2006 | 18.40 | 19.01 | 18.40 | 18.81 | 1,841,785 | +0.26(+1.40%) |
Oct 18, 2006 | 18.87 | 19.16 | 18.18 | 18.55 | 3,803,386 | -0.35(-1.83%) |
Oct 17, 2006 | 19.23 | 19.28 | 18.73 | 18.90 | 4,380,334 | -0.68(-3.50%) |
Oct 16, 2006 | 19.24 | 19.62 | 19.15 | 19.58 | 3,834,651 | +0.42(+2.17%) |
Oct 13, 2006 | 19.78 | 19.88 | 18.93 | 19.17 | 5,232,927 | -0.47(-2.38%) |
Oct 12, 2006 | 19.30 | 19.77 | 19.30 | 19.63 | 1,856,955 | +0.36(+1.84%) |
Oct 11, 2006 | 19.25 | 19.37 | 18.89 | 19.28 | 1,823,476 | +0.03(+0.14%) |
Oct 10, 2006 | 19.39 | 20.13 | 19.10 | 19.25 | 3,958,693 | +0.24(+1.28%) |
Oct 09, 2006 | 18.75 | 19.13 | 18.44 | 19.01 | 1,594,117 | +0.26(+1.39%) |
Oct 06, 2006 | 18.68 | 18.90 | 18.38 | 18.75 | 1,809,271 | +0.03(+0.14%) |
Oct 05, 2006 | 18.64 | 18.77 | 18.51 | 18.72 | 2,642,079 | +0.02(+0.09%) |
Oct 04, 2006 | 18.29 | 19.01 | 18.12 | 18.71 | 3,513,054 | +0.38(+2.08%) |
Oct 03, 2006 | 17.53 | 18.46 | 17.43 | 18.32 | 3,559,224 | +0.71(+4.03%) |
Oct 02, 2006 | 17.88 | 17.93 | 17.61 | 17.61 | 1,868,919 | -0.39(-2.17%) |
Sep 29, 2006 | 17.51 | 18.15 | 17.19 | 18.00 | 5,573,805 | +0.33(+1.86%) |
Sep 28, 2006 | 17.60 | 17.78 | 17.40 | 17.67 | 2,518,809 | +0.10(+0.59%) |
Sep 27, 2006 | 17.34 | 17.58 | 17.21 | 17.57 | 2,813,007 | +0.19(+1.10%) |
Sep 26, 2006 | 16.89 | 17.42 | 16.86 | 17.38 | 1,837,304 | +0.47(+2.77%) |
Sep 25, 2006 | 16.95 | 17.04 | 16.71 | 16.91 | 2,149,416 | -0.08(-0.46%) |
Sep 22, 2006 | 17.06 | 17.20 | 16.71 | 16.99 | 1,412,444 | -0.13(-0.76%) |
Sep 21, 2006 | 17.34 | 17.51 | 17.06 | 17.12 | 2,394,758 | -0.11(-0.65%) |
Sep 20, 2006 | 17.19 | 17.68 | 17.08 | 17.23 | 2,467,391 | +0.16(+0.91%) |
Sep 19, 2006 | 16.91 | 17.30 | 16.80 | 17.08 | 3,072,852 | +0.10(+0.61%) |
Sep 18, 2006 | 16.89 | 17.18 | 16.62 | 16.97 | 1,707,970 | +0.10(+0.62%) |
Sep 15, 2006 | 17.46 | 17.52 | 16.82 | 16.87 | 5,121,637 | -0.50(-2.89%) |
Sep 14, 2006 | 17.68 | 17.68 | 17.29 | 17.37 | 3,181,729 | -0.33(-1.86%) |
Sep 13, 2006 | 17.42 | 17.80 | 17.33 | 17.70 | 2,471,612 | +0.14(+0.79%) |
Sep 12, 2006 | 16.80 | 17.58 | 16.75 | 17.56 | 2,825,549 | +0.84(+5.03%) |
Sep 11, 2006 | 16.47 | 16.73 | 16.27 | 16.72 | 3,224,565 | +0.16(+0.94%) |
Sep 08, 2006 | 16.81 | 16.93 | 16.56 | 16.56 | 1,079,680 | -0.17(-1.04%) |
Sep 07, 2006 | 16.50 | 16.89 | 16.46 | 16.74 | 1,842,629 | +0.21(+1.26%) |
Sep 06, 2006 | 16.57 | 16.81 | 16.36 | 16.53 | 2,374,290 | -0.21(-1.24%) |
Sep 05, 2006 | 16.63 | 17.02 | 16.53 | 16.74 | 2,483,356 | -0.32(-1.88%) |
Sep 01, 2006 | 17.07 | 17.16 | 16.91 | 17.06 | 1,421,129 | +0.03(+0.15%) |
Aug 31, 2006 | 17.04 | 17.25 | 16.85 | 17.03 | 1,779,803 | +0.00(+0.00%) |
Aug 30, 2006 | 17.21 | 17.32 | 16.89 | 17.03 | 2,089,262 | -0.23(-1.31%) |
Aug 29, 2006 | 17.24 | 17.30 | 16.81 | 17.26 | 1,805,225 | +0.08(+0.45%) |
Aug 28, 2006 | 16.88 | 17.59 | 16.73 | 17.18 | 2,728,361 | +0.36(+2.11%) |
Aug 25, 2006 | 16.73 | 16.94 | 16.59 | 16.82 | 1,609,907 | +0.09(+0.52%) |
Aug 24, 2006 | 16.99 | 17.09 | 16.55 | 16.74 | 2,479,478 | -0.23(-1.33%) |
Aug 23, 2006 | 17.22 | 17.30 | 16.90 | 16.96 | 2,240,964 | -0.31(-1.81%) |
Aug 22, 2006 | 17.28 | 17.51 | 17.17 | 17.28 | 2,034,106 | -0.07(-0.40%) |
Aug 21, 2006 | 17.70 | 17.75 | 17.21 | 17.34 | 2,306,823 | -0.49(-2.72%) |
Aug 18, 2006 | 18.02 | 18.13 | 17.64 | 17.83 | 940,875 | -0.31(-1.72%) |
Aug 17, 2006 | 18.12 | 18.27 | 17.93 | 18.14 | 1,554,625 | -0.03(-0.14%) |
Aug 16, 2006 | 17.77 | 18.25 | 17.73 | 18.17 | 2,470,737 | +0.50(+2.85%) |
Aug 15, 2006 | 17.10 | 17.71 | 16.95 | 17.67 | 2,129,048 | +0.84(+5.00%) |
Aug 14, 2006 | 16.82 | 17.25 | 16.68 | 16.82 | 1,315,061 | +0.22(+1.30%) |
Aug 11, 2006 | 16.91 | 16.99 | 16.41 | 16.61 | 1,547,997 | -0.37(-2.19%) |
Aug 10, 2006 | 16.95 | 17.33 | 16.78 | 16.98 | 2,020,417 | +0.03(+0.20%) |
Aug 09, 2006 | 17.68 | 17.79 | 16.90 | 16.95 | 3,371,180 | -0.62(-3.50%) |
Aug 08, 2006 | 17.86 | 18.06 | 17.50 | 17.56 | 1,109,116 | -0.34(-1.89%) |
Aug 07, 2006 | 18.18 | 18.28 | 17.73 | 17.90 | 993,445 | -0.38(-2.09%) |
Aug 04, 2006 | 18.53 | 19.09 | 18.05 | 18.28 | 1,507,669 | -0.06(-0.33%) |
Aug 03, 2006 | 17.93 | 18.57 | 17.71 | 18.34 | 1,499,054 | +0.32(+1.78%) |
Aug 02, 2006 | 17.68 | 18.11 | 17.64 | 18.02 | 1,833,980 | +0.36(+2.06%) |
Aug 01, 2006 | 17.72 | 17.87 | 17.47 | 17.66 | 1,813,867 | -0.17(-0.97%) |
Jul 31, 2006 | 18.00 | 18.16 | 17.56 | 17.83 | 1,433,002 | -0.22(-1.20%) |
Jul 28, 2006 | 17.91 | 18.20 | 17.82 | 18.05 | 1,724,751 | +0.27(+1.51%) |
Jul 27, 2006 | 18.05 | 18.16 | 17.63 | 17.78 | 2,683,533 | -0.27(-1.49%) |
Jul 26, 2006 | 18.77 | 18.77 | 17.89 | 18.05 | 3,634,304 | -0.75(-3.97%) |
Jul 25, 2006 | 18.81 | 18.94 | 18.36 | 18.79 | 2,377,511 | -0.11(-0.60%) |
Jul 24, 2006 | 18.57 | 19.14 | 18.62 | 18.91 | 2,296,771 | +0.34(+1.82%) |
Jul 21, 2006 | 18.17 | 18.73 | 17.54 | 18.57 | 3,694,331 | +0.40(+2.20%) |
Jul 20, 2006 | 19.19 | 19.30 | 18.09 | 18.17 | 3,760,182 | -1.09(-5.67%) |
Jul 19, 2006 | 18.82 | 19.37 | 18.71 | 19.26 | 4,941,640 | -0.51(-2.59%) |
Jul 18, 2006 | 19.26 | 20.11 | 18.75 | 19.77 | 5,851,871 | -0.21(-1.04%) |
Jul 17, 2006 | 20.72 | 20.86 | 19.91 | 19.98 | 2,014,238 | -0.81(-3.92%) |
Jul 14, 2006 | 20.69 | 20.90 | 19.98 | 20.79 | 2,152,320 | +0.13(+0.63%) |
Jul 13, 2006 | 21.88 | 21.89 | 20.56 | 20.66 | 2,029,548 | -1.26(-5.73%) |
Jul 12, 2006 | 21.90 | 22.26 | 21.82 | 21.92 | 1,791,517 | +0.01(+0.04%) |
Jul 11, 2006 | 21.61 | 22.02 | 21.34 | 21.91 | 2,207,096 | +0.29(+1.32%) |
Jul 10, 2006 | 21.76 | 21.90 | 21.47 | 21.63 | 1,028,585 | -0.07(-0.32%) |
Jul 07, 2006 | 21.72 | 21.84 | 21.36 | 21.70 | 1,049,002 | -0.05(-0.24%) |
Jul 06, 2006 | 22.06 | 22.36 | 21.63 | 21.75 | 1,609,963 | -0.37(-1.69%) |
Jul 05, 2006 | 22.03 | 22.27 | 21.63 | 22.12 | 1,474,589 | -0.01(-0.04%) |
Jul 03, 2006 | 21.73 | 22.14 | 21.59 | 22.13 | 611,476 | +0.54(+2.49%) |
Jun 30, 2006 | 21.73 | 21.79 | 21.36 | 21.59 | 1,582,686 | -0.01(-0.04%) |
Jun 29, 2006 | 20.91 | 21.62 | 20.91 | 21.60 | 1,458,344 | +0.69(+3.32%) |
Jun 28, 2006 | 21.29 | 21.29 | 20.37 | 20.91 | 1,749,439 | -0.28(-1.31%) |
Jun 27, 2006 | 21.64 | 21.90 | 21.12 | 21.18 | 1,355,458 | -0.42(-1.93%) |
Jun 26, 2006 | 22.03 | 22.07 | 21.39 | 21.60 | 1,354,399 | -0.34(-1.54%) |
Jun 23, 2006 | 21.08 | 22.10 | 21.00 | 21.94 | 1,294,715 | +0.73(+3.43%) |
Jun 22, 2006 | 21.20 | 21.43 | 20.86 | 21.21 | 821,445 | -0.01(-0.04%) |
Jun 21, 2006 | 20.75 | 21.49 | 20.66 | 21.22 | 1,086,575 | +0.57(+2.77%) |
Jun 20, 2006 | 20.41 | 20.81 | 20.34 | 20.65 | 1,371,253 | +0.19(+0.93%) |
Jun 19, 2006 | 20.98 | 21.01 | 20.22 | 20.46 | 1,707,303 | -0.37(-1.79%) |
Jun 16, 2006 | 20.80 | 20.93 | 20.58 | 20.83 | 1,071,106 | +0.05(+0.25%) |
Jun 15, 2006 | 20.22 | 21.04 | 20.22 | 20.78 | 2,286,795 | +0.56(+2.79%) |
Jun 14, 2006 | 20.51 | 20.56 | 20.03 | 20.21 | 1,958,174 | -0.15(-0.72%) |
Jun 13, 2006 | 20.67 | 20.73 | 20.28 | 20.36 | 1,474,637 | -0.30(-1.47%) |
Jun 12, 2006 | 21.15 | 21.57 | 20.64 | 20.66 | 1,250,550 | -0.54(-2.53%) |
Jun 09, 2006 | 21.29 | 21.50 | 21.14 | 21.20 | 933,945 | +0.10(+0.45%) |
Jun 08, 2006 | 20.73 | 21.28 | 20.27 | 21.11 | 3,024,756 | +0.25(+1.21%) |
Jun 07, 2006 | 21.58 | 21.89 | 20.86 | 20.86 | 1,948,189 | -0.12(-0.58%) |
Jun 06, 2006 | 20.77 | 21.04 | 20.29 | 20.98 | 1,422,798 | +0.18(+0.88%) |
Jun 05, 2006 | 21.52 | 21.67 | 20.75 | 20.79 | 1,093,353 | -0.81(-3.77%) |
Jun 02, 2006 | 21.82 | 22.04 | 21.49 | 21.61 | 1,125,622 | -0.09(-0.40%) |
Jun 01, 2006 | 21.05 | 21.71 | 20.78 | 21.70 | 1,527,273 | +0.49(+2.29%) |
May 31, 2006 | 20.57 | 21.23 | 20.57 | 21.21 | 1,137,943 | +0.64(+3.12%) |
May 30, 2006 | 21.34 | 21.34 | 20.50 | 20.57 | 1,041,954 | -0.77(-3.61%) |
May 26, 2006 | 21.24 | 21.44 | 21.11 | 21.34 | 745,355 | +0.15(+0.70%) |
May 25, 2006 | 20.96 | 21.49 | 20.89 | 21.19 | 948,788 | +0.36(+1.75%) |
May 24, 2006 | 20.74 | 21.09 | 20.37 | 20.83 | 2,078,124 | +0.09(+0.42%) |
May 23, 2006 | 21.32 | 21.77 | 20.73 | 20.74 | 1,822,677 | -0.42(-2.01%) |
May 22, 2006 | 20.86 | 21.43 | 20.70 | 21.17 | 1,572,131 | +0.03(+0.12%) |
May 19, 2006 | 21.35 | 21.54 | 20.87 | 21.14 | 1,710,105 | -0.08(-0.37%) |
May 18, 2006 | 20.90 | 21.41 | 20.86 | 21.22 | 2,505,596 | +0.43(+2.09%) |
May 17, 2006 | 21.31 | 21.33 | 20.63 | 20.79 | 2,105,163 | -0.58(-2.72%) |
May 16, 2006 | 21.94 | 21.96 | 21.31 | 21.37 | 2,358,256 | -0.57(-2.61%) |
May 15, 2006 | 21.58 | 21.95 | 21.50 | 21.94 | 1,630,998 | +0.27(+1.24%) |
May 12, 2006 | 21.83 | 21.84 | 21.24 | 21.67 | 2,156,674 | -0.18(-0.83%) |
May 11, 2006 | 21.99 | 21.99 | 21.69 | 21.85 | 1,462,607 | -0.16(-0.71%) |
May 10, 2006 | 22.30 | 22.41 | 21.78 | 22.01 | 2,140,281 | -0.39(-1.74%) |
May 09, 2006 | 22.26 | 22.40 | 22.09 | 22.40 | 833,976 | +0.10(+0.47%) |
May 08, 2006 | 22.29 | 22.37 | 22.15 | 22.29 | 746,533 | +0.00(+0.00%) |
May 05, 2006 | 22.23 | 22.37 | 21.98 | 22.29 | 1,050,672 | +0.26(+1.18%) |
May 04, 2006 | 21.24 | 22.15 | 21.24 | 22.03 | 1,746,197 | +0.78(+3.67%) |
May 03, 2006 | 21.00 | 21.45 | 20.94 | 21.25 | 1,399,047 | +0.33(+1.57%) |
May 02, 2006 | 20.82 | 20.99 | 20.53 | 20.92 | 1,148,893 | +0.06(+0.29%) |
May 01, 2006 | 20.72 | 20.97 | 20.54 | 20.86 | 1,533,518 | +0.21(+1.01%) |
Apr 28, 2006 | 20.66 | 20.81 | 20.38 | 20.66 | 1,235,457 | +0.00(+0.00%) |
Apr 27, 2006 | 20.73 | 20.75 | 20.49 | 20.66 | 1,563,085 | -0.12(-0.58%) |
Apr 26, 2006 | 21.18 | 21.25 | 20.71 | 20.78 | 2,108,997 | -0.29(-1.40%) |
Apr 25, 2006 | 20.92 | 21.09 | 20.59 | 21.07 | 2,398,110 | +0.29(+1.42%) |
Apr 24, 2006 | 20.24 | 20.86 | 20.02 | 20.78 | 2,222,190 | +0.50(+2.48%) |
Apr 21, 2006 | 20.66 | 20.69 | 20.16 | 20.27 | 1,570,231 | -0.28(-1.35%) |
Apr 20, 2006 | 20.41 | 21.01 | 20.23 | 20.55 | 3,610,959 | +0.70(+3.54%) |
Apr 19, 2006 | 20.09 | 20.11 | 19.75 | 19.85 | 2,464,365 | -0.12(-0.61%) |
Apr 18, 2006 | 19.88 | 20.37 | 19.88 | 19.97 | 2,495,839 | +0.14(+0.70%) |
Apr 17, 2006 | 18.74 | 19.95 | 18.73 | 19.83 | 3,578,804 | +1.20(+6.42%) |
Apr 13, 2006 | 18.84 | 18.94 | 18.56 | 18.64 | 1,055,763 | -0.14(-0.74%) |
Apr 12, 2006 | 18.82 | 18.91 | 18.49 | 18.77 | 2,444,292 | -0.04(-0.23%) |
Apr 11, 2006 | 19.43 | 19.43 | 18.67 | 18.82 | 2,226,917 | -0.64(-3.30%) |
Apr 10, 2006 | 19.64 | 19.65 | 19.23 | 19.46 | 1,710,933 | -0.18(-0.93%) |
Apr 07, 2006 | 19.92 | 20.02 | 19.47 | 19.64 | 1,219,030 | -0.16(-0.83%) |
Apr 06, 2006 | 19.72 | 19.88 | 19.43 | 19.81 | 1,729,173 | +0.14(+0.71%) |
Apr 05, 2006 | 19.21 | 19.71 | 19.21 | 19.67 | 1,231,765 | +0.42(+2.16%) |
Apr 04, 2006 | 19.16 | 19.40 | 18.97 | 19.25 | 1,401,277 | +0.18(+0.95%) |
Apr 03, 2006 | 18.80 | 19.23 | 18.67 | 19.07 | 1,660,477 | +0.40(+2.14%) |
Mar 31, 2006 | 18.81 | 18.92 | 18.49 | 18.67 | 2,208,412 | -0.14(-0.74%) |
Mar 30, 2006 | 18.97 | 19.07 | 18.77 | 18.81 | 2,588,712 | -0.26(-1.36%) |
Mar 29, 2006 | 19.25 | 19.42 | 18.80 | 19.07 | 3,773,080 | -0.21(-1.08%) |
Mar 28, 2006 | 19.20 | 19.52 | 18.97 | 19.28 | 2,274,716 | +0.12(+0.63%) |
Mar 27, 2006 | 19.18 | 19.60 | 19.00 | 19.16 | 2,138,343 | +0.00(+0.00%) |
Mar 24, 2006 | 19.07 | 19.50 | 19.07 | 19.16 | 2,487,476 | +0.05(+0.27%) |
Mar 23, 2006 | 19.68 | 19.68 | 18.87 | 19.10 | 5,575,304 | -0.86(-4.30%) |
Mar 22, 2006 | 20.14 | 20.21 | 19.76 | 19.96 | 2,477,374 | -0.15(-0.73%) |
Mar 21, 2006 | 19.95 | 20.23 | 19.86 | 20.11 | 1,833,564 | +0.18(+0.91%) |
Mar 20, 2006 | 19.66 | 20.07 | 19.66 | 19.93 | 1,163,862 | +0.32(+1.64%) |
Mar 17, 2006 | 19.80 | 19.90 | 19.17 | 19.61 | 2,213,616 | -0.20(-1.01%) |
Mar 16, 2006 | 20.41 | 20.41 | 19.69 | 19.81 | 2,237,510 | -0.61(-2.97%) |
Mar 15, 2006 | 20.42 | 20.68 | 20.31 | 20.41 | 2,516,009 | +0.09(+0.43%) |
Mar 14, 2006 | 20.43 | 20.47 | 20.16 | 20.33 | 1,243,523 | -0.16(-0.80%) |
Mar 13, 2006 | 20.81 | 20.92 | 20.48 | 20.49 | 1,690,692 | -0.20(-0.96%) |
Mar 10, 2006 | 20.33 | 20.91 | 20.21 | 20.69 | 1,830,072 | +0.42(+2.05%) |
Mar 09, 2006 | 19.85 | 20.38 | 19.81 | 20.27 | 1,155,033 | +0.44(+2.23%) |
Mar 08, 2006 | 19.83 | 20.03 | 19.50 | 19.83 | 1,949,674 | -0.08(-0.39%) |
Mar 07, 2006 | 19.89 | 20.01 | 19.71 | 19.91 | 1,258,231 | -0.09(-0.43%) |
Mar 06, 2006 | 20.65 | 20.67 | 19.27 | 20.00 | 2,940,877 | -0.65(-3.15%) |
Mar 03, 2006 | 20.51 | 20.93 | 20.49 | 20.65 | 1,153,254 | +0.12(+0.59%) |
Mar 02, 2006 | 20.67 | 20.85 | 20.43 | 20.53 | 1,470,841 | -0.25(-1.21%) |
Mar 01, 2006 | 20.63 | 20.89 | 20.53 | 20.78 | 1,203,865 | +0.27(+1.31%) |
Feb 28, 2006 | 20.96 | 20.98 | 20.43 | 20.51 | 1,655,505 | -0.45(-2.15%) |
Feb 27, 2006 | 20.79 | 21.05 | 20.64 | 20.96 | 1,557,511 | +0.24(+1.17%) |
Feb 24, 2006 | 21.28 | 21.31 | 20.57 | 20.72 | 2,688,581 | -0.56(-2.65%) |
Feb 23, 2006 | 21.34 | 21.65 | 21.21 | 21.28 | 1,228,970 | -0.06(-0.28%) |
Feb 22, 2006 | 21.42 | 21.52 | 21.07 | 21.34 | 861,735 | +0.03(+0.12%) |
Feb 21, 2006 | 21.62 | 21.62 | 21.10 | 21.31 | 1,373,572 | -0.23(-1.09%) |
Feb 17, 2006 | 21.56 | 21.68 | 21.06 | 21.55 | 1,686,404 | -0.05(-0.24%) |
Feb 16, 2006 | 22.41 | 22.45 | 21.57 | 21.60 | 2,533,673 | -0.71(-3.19%) |
Feb 15, 2006 | 22.40 | 22.40 | 21.75 | 22.31 | 2,431,451 | +0.24(+1.10%) |
Feb 14, 2006 | 21.63 | 22.17 | 21.12 | 22.07 | 2,474,399 | +0.67(+3.12%) |
Feb 13, 2006 | 21.60 | 21.85 | 21.33 | 21.40 | 2,671,417 | +0.09(+0.41%) |
Feb 10, 2006 | 20.80 | 21.34 | 20.42 | 21.31 | 2,067,171 | +0.58(+2.80%) |
Feb 09, 2006 | 20.66 | 21.01 | 20.51 | 20.73 | 1,035,174 | +0.13(+0.63%) |
Feb 08, 2006 | 20.24 | 20.67 | 20.01 | 20.60 | 1,327,243 | +0.36(+1.80%) |
Feb 07, 2006 | 20.52 | 20.66 | 20.12 | 20.24 | 1,552,195 | -0.26(-1.27%) |
Feb 06, 2006 | 20.16 | 20.51 | 20.16 | 20.50 | 746,253 | +0.35(+1.72%) |
Feb 03, 2006 | 20.15 | 20.31 | 19.79 | 20.15 | 667,907 | -0.02(-0.09%) |
Feb 02, 2006 | 20.14 | 20.72 | 20.10 | 20.17 | 1,060,983 | -0.06(-0.30%) |
Feb 01, 2006 | 20.42 | 20.63 | 20.20 | 20.23 | 1,443,585 | -0.40(-1.93%) |
Jan 31, 2006 | 20.84 | 20.89 | 20.34 | 20.63 | 1,419,399 | -0.13(-0.63%) |
Jan 30, 2006 | 20.59 | 21.17 | 20.07 | 20.76 | 4,407,377 | +1.08(+5.51%) |
Jan 27, 2006 | 19.65 | 19.86 | 19.33 | 19.68 | 1,503,728 | +0.03(+0.13%) |
Jan 26, 2006 | 19.41 | 19.75 | 19.30 | 19.65 | 1,572,226 | +0.37(+1.93%) |
Jan 25, 2006 | 19.63 | 19.68 | 19.10 | 19.28 | 1,755,022 | -0.36(-1.85%) |
Jan 24, 2006 | 19.75 | 19.93 | 19.12 | 19.64 | 1,863,681 | +0.29(+1.52%) |
Jan 23, 2006 | 19.12 | 19.42 | 18.53 | 19.35 | 1,852,625 | +0.23(+1.18%) |
Jan 20, 2006 | 19.80 | 20.05 | 19.12 | 19.12 | 1,355,892 | -0.71(-3.58%) |
Jan 19, 2006 | 19.50 | 20.01 | 19.48 | 19.83 | 2,252,777 | +0.36(+1.82%) |
Jan 18, 2006 | 19.51 | 19.71 | 19.17 | 19.48 | 2,656,915 | -0.03(-0.13%) |
Jan 17, 2006 | 19.81 | 19.90 | 19.36 | 19.50 | 1,309,691 | -0.42(-2.09%) |
Jan 13, 2006 | 20.01 | 20.20 | 19.87 | 19.92 | 816,916 | -0.18(-0.91%) |
Jan 12, 2006 | 19.80 | 20.18 | 19.62 | 20.10 | 1,400,430 | +0.21(+1.05%) |
Jan 11, 2006 | 19.72 | 19.89 | 19.54 | 19.89 | 781,336 | +0.23(+1.15%) |
Jan 10, 2006 | 19.50 | 19.76 | 19.37 | 19.67 | 1,147,435 | -0.02(-0.09%) |
Jan 09, 2006 | 19.42 | 19.75 | 19.42 | 19.69 | 1,794,124 | +0.12(+0.62%) |
Jan 06, 2006 | 19.82 | 20.01 | 19.37 | 19.56 | 2,224,439 | -0.03(-0.13%) |
Jan 05, 2006 | 19.50 | 19.70 | 19.31 | 19.59 | 1,126,317 | -0.05(-0.26%) |
Jan 04, 2006 | 19.72 | 20.03 | 19.56 | 19.64 | 1,149,190 | -0.06(-0.31%) |