Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.28 | 17.40 | 17.10 | 17.18 | 128,593 | -0.15(-0.88%) |
Jan 30, 2007 | 17.33 | 17.39 | 17.27 | 17.33 | 131,169 | +0.08(+0.44%) |
Jan 29, 2007 | 17.27 | 17.39 | 17.19 | 17.26 | 96,031 | -0.07(-0.38%) |
Jan 26, 2007 | 17.13 | 17.35 | 16.99 | 17.32 | 210,275 | +0.19(+1.11%) |
Jan 25, 2007 | 17.29 | 17.33 | 16.99 | 17.13 | 103,573 | -0.11(-0.63%) |
Jan 24, 2007 | 17.26 | 17.30 | 17.16 | 17.24 | 150,853 | +0.11(+0.63%) |
Jan 23, 2007 | 17.02 | 17.22 | 17.00 | 17.13 | 195,557 | +0.12(+0.70%) |
Jan 22, 2007 | 17.35 | 17.35 | 16.99 | 17.01 | 121,418 | -0.33(-1.91%) |
Jan 19, 2007 | 17.12 | 17.35 | 17.02 | 17.35 | 104,493 | +0.18(+1.08%) |
Jan 18, 2007 | 17.32 | 17.35 | 17.09 | 17.16 | 217,266 | -0.11(-0.63%) |
Jan 17, 2007 | 17.12 | 17.42 | 17.00 | 17.27 | 220,393 | +0.14(+0.79%) |
Jan 16, 2007 | 17.26 | 17.32 | 17.01 | 17.13 | 104,861 | -0.10(-0.57%) |
Jan 12, 2007 | 17.08 | 17.29 | 16.99 | 17.23 | 132,456 | +0.11(+0.63%) |
Jan 11, 2007 | 16.99 | 17.23 | 16.99 | 17.12 | 152,693 | +0.14(+0.80%) |
Jan 10, 2007 | 17.30 | 17.30 | 16.79 | 16.99 | 247,804 | -0.52(-2.95%) |
Jan 09, 2007 | 17.29 | 17.50 | 17.12 | 17.50 | 150,853 | +0.24(+1.42%) |
Jan 08, 2007 | 17.37 | 17.43 | 17.26 | 17.26 | 166,674 | -0.08(-0.47%) |
Jan 05, 2007 | 17.48 | 17.51 | 17.31 | 17.34 | 627,698 | -0.18(-1.05%) |
Jan 04, 2007 | 17.68 | 17.69 | 17.40 | 17.52 | 203,468 | -0.22(-1.23%) |
Jan 03, 2007 | 17.73 | 17.89 | 17.33 | 17.74 | 225,360 | +0.15(+0.87%) |
Dec 29, 2006 | 17.86 | 18.05 | 17.54 | 17.59 | 103,757 | -0.31(-1.73%) |
Dec 28, 2006 | 17.75 | 18.00 | 17.72 | 17.90 | 84,073 | +0.10(+0.55%) |
Dec 27, 2006 | 17.73 | 17.99 | 17.73 | 17.80 | 117,187 | +0.10(+0.58%) |
Dec 26, 2006 | 17.41 | 17.79 | 17.41 | 17.70 | 90,880 | +0.27(+1.56%) |
Dec 22, 2006 | 17.43 | 17.54 | 17.39 | 17.43 | 91,799 | -0.04(-0.25%) |
Dec 21, 2006 | 17.57 | 17.74 | 17.44 | 17.47 | 146,070 | -0.11(-0.62%) |
Dec 20, 2006 | 17.54 | 17.78 | 17.52 | 17.58 | 403,809 | +0.03(+0.15%) |
Dec 19, 2006 | 17.80 | 17.95 | 17.51 | 17.55 | 104,125 | -0.26(-1.46%) |
Dec 18, 2006 | 17.89 | 18.07 | 17.80 | 17.81 | 173,481 | -0.08(-0.43%) |
Dec 15, 2006 | 17.96 | 18.07 | 17.87 | 17.89 | 142,575 | -0.07(-0.39%) |
Dec 14, 2006 | 17.99 | 18.07 | 17.89 | 17.96 | 171,458 | +0.03(+0.15%) |
Dec 13, 2006 | 18.06 | 18.07 | 17.86 | 17.93 | 75,242 | -0.07(-0.36%) |
Dec 12, 2006 | 17.94 | 18.07 | 17.86 | 18.00 | 121,418 | +0.07(+0.39%) |
Dec 11, 2006 | 17.86 | 18.07 | 17.86 | 17.93 | 110,196 | +0.03(+0.15%) |
Dec 08, 2006 | 17.83 | 18.03 | 17.80 | 17.90 | 57,030 | +0.03(+0.15%) |
Dec 07, 2006 | 18.04 | 18.07 | 17.85 | 17.87 | 73,035 | -0.12(-0.69%) |
Dec 06, 2006 | 18.22 | 18.35 | 18.00 | 18.00 | 118,475 | -0.30(-1.63%) |
Dec 05, 2006 | 18.50 | 18.57 | 18.14 | 18.30 | 100,078 | -0.20(-1.06%) |
Dec 04, 2006 | 18.13 | 18.57 | 18.13 | 18.49 | 111,300 | +0.43(+2.38%) |
Dec 01, 2006 | 18.02 | 18.16 | 17.76 | 18.06 | 151,957 | -0.16(-0.89%) |
Nov 30, 2006 | 18.26 | 18.44 | 18.12 | 18.23 | 180,472 | -0.01(-0.06%) |
Nov 29, 2006 | 17.85 | 18.27 | 17.85 | 18.24 | 205,860 | +0.43(+2.41%) |
Nov 28, 2006 | 17.66 | 17.91 | 17.63 | 17.81 | 109,644 | +0.14(+0.80%) |
Nov 27, 2006 | 18.45 | 18.45 | 17.66 | 17.67 | 181,760 | -0.88(-4.72%) |
Nov 24, 2006 | 18.29 | 18.57 | 18.18 | 18.54 | 35,689 | +0.16(+0.89%) |
Nov 22, 2006 | 18.48 | 18.58 | 18.29 | 18.38 | 98,422 | -0.04(-0.24%) |
Nov 21, 2006 | 17.99 | 18.45 | 17.98 | 18.42 | 114,244 | +0.48(+2.67%) |
Nov 20, 2006 | 17.87 | 18.05 | 17.81 | 17.94 | 140,183 | +0.09(+0.52%) |
Nov 17, 2006 | 18.24 | 18.24 | 17.66 | 17.85 | 115,531 | -0.40(-2.17%) |
Nov 16, 2006 | 18.10 | 18.33 | 18.06 | 18.25 | 78,738 | +0.19(+1.05%) |
Nov 15, 2006 | 18.13 | 18.24 | 17.99 | 18.06 | 138,895 | -0.11(-0.63%) |
Nov 14, 2006 | 17.99 | 18.20 | 17.83 | 18.17 | 188,751 | +0.21(+1.18%) |
Nov 13, 2006 | 17.75 | 18.03 | 17.75 | 17.96 | 122,522 | +0.16(+0.92%) |
Nov 10, 2006 | 17.61 | 17.82 | 17.51 | 17.80 | 108,725 | +0.15(+0.86%) |
Nov 09, 2006 | 17.81 | 17.81 | 17.54 | 17.64 | 181,024 | -0.17(-0.98%) |
Nov 08, 2006 | 17.71 | 18.03 | 17.69 | 17.82 | 105,781 | +0.01(+0.03%) |
Nov 07, 2006 | 18.05 | 18.10 | 17.78 | 17.81 | 99,894 | -0.24(-1.33%) |
Nov 06, 2006 | 17.93 | 18.11 | 17.83 | 18.05 | 117,003 | +0.23(+1.31%) |
Nov 03, 2006 | 17.99 | 18.38 | 17.32 | 17.82 | 141,839 | -0.36(-2.00%) |
Nov 02, 2006 | 18.45 | 18.45 | 18.01 | 18.18 | 253,323 | -0.38(-2.02%) |
Nov 01, 2006 | 19.05 | 19.07 | 18.50 | 18.56 | 207,515 | -0.46(-2.43%) |
Oct 31, 2006 | 19.30 | 19.32 | 18.88 | 19.02 | 238,422 | -0.19(-0.99%) |
Oct 30, 2006 | 18.82 | 19.21 | 18.81 | 19.21 | 151,589 | +0.34(+1.79%) |
Oct 27, 2006 | 19.06 | 19.15 | 18.82 | 18.87 | 155,452 | -0.26(-1.36%) |
Oct 26, 2006 | 19.06 | 19.19 | 18.92 | 19.13 | 196,661 | +0.12(+0.66%) |
Oct 25, 2006 | 18.87 | 19.15 | 18.81 | 19.01 | 137,240 | +0.17(+0.89%) |
Oct 24, 2006 | 18.85 | 18.88 | 18.73 | 18.84 | 118,107 | -0.02(-0.12%) |
Oct 23, 2006 | 18.57 | 18.88 | 18.57 | 18.86 | 112,588 | +0.24(+1.31%) |
Oct 20, 2006 | 18.70 | 18.70 | 18.43 | 18.62 | 98,606 | -0.08(-0.44%) |
Oct 19, 2006 | 18.57 | 18.70 | 18.55 | 18.70 | 137,975 | +0.07(+0.38%) |
Oct 18, 2006 | 18.58 | 18.74 | 18.57 | 18.63 | 92,167 | +0.15(+0.79%) |
Oct 17, 2006 | 18.57 | 18.58 | 18.28 | 18.48 | 157,476 | -0.21(-1.10%) |
Oct 16, 2006 | 18.49 | 18.76 | 18.40 | 18.69 | 139,631 | +0.02(+0.09%) |
Oct 13, 2006 | 18.52 | 18.75 | 18.30 | 18.67 | 165,203 | +0.09(+0.47%) |
Oct 12, 2006 | 18.19 | 18.58 | 18.19 | 18.58 | 170,538 | +0.45(+2.49%) |
Oct 11, 2006 | 18.14 | 18.17 | 17.85 | 18.13 | 191,694 | -0.30(-1.62%) |
Oct 10, 2006 | 18.45 | 18.57 | 18.29 | 18.43 | 395,163 | +0.02(+0.12%) |
Oct 09, 2006 | 18.20 | 18.44 | 18.00 | 18.41 | 179,368 | +0.27(+1.47%) |
Oct 06, 2006 | 18.24 | 18.24 | 18.00 | 18.14 | 214,138 | -0.10(-0.54%) |
Oct 05, 2006 | 17.94 | 18.44 | 17.85 | 18.24 | 160,420 | +0.25(+1.39%) |
Oct 04, 2006 | 17.60 | 17.99 | 17.53 | 17.99 | 211,011 | +0.40(+2.26%) |
Oct 03, 2006 | 17.27 | 17.71 | 17.27 | 17.60 | 396,818 | +0.30(+1.76%) |
Oct 02, 2006 | 17.36 | 17.53 | 17.21 | 17.29 | 132,088 | -0.08(-0.47%) |
Sep 29, 2006 | 17.49 | 17.66 | 17.35 | 17.37 | 99,158 | -0.11(-0.65%) |
Sep 28, 2006 | 17.61 | 17.69 | 17.41 | 17.49 | 85,361 | -0.08(-0.43%) |
Sep 27, 2006 | 17.44 | 17.62 | 17.42 | 17.56 | 78,922 | +0.12(+0.72%) |
Sep 26, 2006 | 17.26 | 17.45 | 17.26 | 17.44 | 89,592 | +0.18(+1.04%) |
Sep 25, 2006 | 17.12 | 17.28 | 17.02 | 17.26 | 118,843 | +0.14(+0.79%) |
Sep 22, 2006 | 17.19 | 17.35 | 17.06 | 17.12 | 151,405 | -0.14(-0.82%) |
Sep 21, 2006 | 17.49 | 17.55 | 17.18 | 17.26 | 70,091 | -0.22(-1.27%) |
Sep 20, 2006 | 17.58 | 17.75 | 17.32 | 17.49 | 100,446 | -0.05(-0.31%) |
Sep 19, 2006 | 17.73 | 17.76 | 17.32 | 17.54 | 102,470 | -0.11(-0.65%) |
Sep 18, 2006 | 17.73 | 17.82 | 17.54 | 17.66 | 102,102 | -0.09(-0.49%) |
Sep 15, 2006 | 17.64 | 17.77 | 17.33 | 17.74 | 234,559 | +0.23(+1.33%) |
Sep 14, 2006 | 17.68 | 17.68 | 17.47 | 17.51 | 81,129 | -0.18(-1.01%) |
Sep 13, 2006 | 17.65 | 17.79 | 17.52 | 17.69 | 209,355 | +0.04(+0.22%) |
Sep 12, 2006 | 17.55 | 17.69 | 17.31 | 17.65 | 116,451 | +0.11(+0.62%) |
Sep 11, 2006 | 17.33 | 17.59 | 17.21 | 17.54 | 54,270 | +0.10(+0.56%) |
Sep 08, 2006 | 17.42 | 17.50 | 17.22 | 17.44 | 100,078 | +0.03(+0.16%) |
Sep 07, 2006 | 17.33 | 17.52 | 17.24 | 17.42 | 156,372 | +0.01(+0.06%) |
Sep 06, 2006 | 17.55 | 17.65 | 17.39 | 17.41 | 149,565 | -0.25(-1.42%) |
Sep 05, 2006 | 17.53 | 17.70 | 17.44 | 17.66 | 54,822 | +0.09(+0.53%) |
Sep 01, 2006 | 17.59 | 17.66 | 17.41 | 17.56 | 84,809 | +0.07(+0.37%) |
Aug 31, 2006 | 17.74 | 17.74 | 17.37 | 17.50 | 125,650 | -0.24(-1.35%) |
Aug 30, 2006 | 17.62 | 17.74 | 17.56 | 17.74 | 101,182 | +0.17(+0.99%) |
Aug 29, 2006 | 17.17 | 17.60 | 17.00 | 17.56 | 145,886 | +0.46(+2.67%) |
Aug 28, 2006 | 17.02 | 17.17 | 17.01 | 17.11 | 87,568 | +0.08(+0.48%) |
Aug 25, 2006 | 17.07 | 17.23 | 16.90 | 17.02 | 107,253 | -0.01(-0.03%) |
Aug 24, 2006 | 17.05 | 17.10 | 16.88 | 17.03 | 64,940 | -0.02(-0.13%) |
Aug 23, 2006 | 17.27 | 17.32 | 17.04 | 17.05 | 72,667 | -0.26(-1.48%) |
Aug 22, 2006 | 17.24 | 17.31 | 17.17 | 17.31 | 89,592 | +0.02(+0.09%) |
Aug 21, 2006 | 17.15 | 17.30 | 17.07 | 17.29 | 172,377 | +0.06(+0.35%) |
Aug 18, 2006 | 17.28 | 17.29 | 17.11 | 17.23 | 69,355 | +0.00(+0.00%) |
Aug 17, 2006 | 17.25 | 17.37 | 17.13 | 17.23 | 98,790 | -0.07(-0.41%) |
Aug 16, 2006 | 17.14 | 17.37 | 17.14 | 17.30 | 100,446 | +0.23(+1.37%) |
Aug 15, 2006 | 17.10 | 17.12 | 16.96 | 17.07 | 129,881 | +0.10(+0.61%) |
Aug 14, 2006 | 16.97 | 17.18 | 16.90 | 16.96 | 92,719 | +0.11(+0.64%) |
Aug 11, 2006 | 17.18 | 17.31 | 16.85 | 16.86 | 121,418 | -0.38(-2.21%) |
Aug 10, 2006 | 16.90 | 17.27 | 16.86 | 17.24 | 156,372 | +0.28(+1.67%) |
Aug 09, 2006 | 17.23 | 17.32 | 16.91 | 16.95 | 118,291 | -0.19(-1.11%) |
Aug 08, 2006 | 17.42 | 17.50 | 17.06 | 17.14 | 120,314 | -0.20(-1.13%) |
Aug 07, 2006 | 17.53 | 17.54 | 17.23 | 17.34 | 114,611 | -0.27(-1.54%) |
Aug 04, 2006 | 17.50 | 17.85 | 17.49 | 17.61 | 209,171 | +0.17(+1.00%) |
Aug 03, 2006 | 17.19 | 17.62 | 17.16 | 17.44 | 162,075 | +0.18(+1.07%) |
Aug 02, 2006 | 17.34 | 17.43 | 17.17 | 17.25 | 110,012 | -0.02(-0.09%) |
Aug 01, 2006 | 17.31 | 17.43 | 16.98 | 17.27 | 140,367 | -0.08(-0.47%) |
Jul 31, 2006 | 17.40 | 17.49 | 17.29 | 17.35 | 180,656 | -0.18(-1.02%) |
Jul 28, 2006 | 17.13 | 17.57 | 17.13 | 17.53 | 161,707 | +0.43(+2.54%) |
Jul 27, 2006 | 17.17 | 17.39 | 17.06 | 17.10 | 337,213 | +0.02(+0.13%) |
Jul 26, 2006 | 16.96 | 17.24 | 16.95 | 17.07 | 398,290 | +0.08(+0.48%) |
Jul 25, 2006 | 17.02 | 17.32 | 16.95 | 16.99 | 240,997 | +0.02(+0.10%) |
Jul 24, 2006 | 16.96 | 17.08 | 16.89 | 16.98 | 284,046 | +0.04(+0.26%) |
Jul 21, 2006 | 17.25 | 17.37 | 16.74 | 16.93 | 284,414 | -0.46(-2.63%) |
Jul 20, 2006 | 17.88 | 17.91 | 17.37 | 17.39 | 92,903 | -0.38(-2.14%) |
Jul 19, 2006 | 17.26 | 17.93 | 17.26 | 17.77 | 176,793 | +0.53(+3.06%) |
Jul 18, 2006 | 17.23 | 17.49 | 17.04 | 17.24 | 128,777 | +0.05(+0.32%) |
Jul 17, 2006 | 17.18 | 17.33 | 17.01 | 17.19 | 74,506 | -0.07(-0.41%) |
Jul 14, 2006 | 17.31 | 17.43 | 17.06 | 17.26 | 124,178 | -0.11(-0.63%) |
Jul 13, 2006 | 17.63 | 17.85 | 17.24 | 17.37 | 165,755 | -0.34(-1.90%) |
Jul 12, 2006 | 17.64 | 18.02 | 17.57 | 17.70 | 291,405 | -0.21(-1.15%) |
Jul 11, 2006 | 17.91 | 18.02 | 17.78 | 17.91 | 189,302 | +0.01(+0.03%) |
Jul 10, 2006 | 17.83 | 17.99 | 17.83 | 17.91 | 161,523 | +0.09(+0.52%) |
Jul 07, 2006 | 17.87 | 18.05 | 17.76 | 17.81 | 117,187 | -0.11(-0.64%) |
Jul 06, 2006 | 17.85 | 17.97 | 17.73 | 17.93 | 99,710 | +0.02(+0.09%) |
Jul 05, 2006 | 17.88 | 17.98 | 17.73 | 17.91 | 141,471 | -0.09(-0.51%) |
Jul 03, 2006 | 17.69 | 18.04 | 17.69 | 18.00 | 98,974 | +0.32(+1.81%) |
Jun 30, 2006 | 17.61 | 18.01 | 17.52 | 17.68 | 518,053 | +0.04(+0.25%) |
Jun 29, 2006 | 17.05 | 17.64 | 17.01 | 17.64 | 181,760 | +0.67(+3.94%) |
Jun 28, 2006 | 16.83 | 16.99 | 16.69 | 16.97 | 131,721 | +0.15(+0.87%) |
Jun 27, 2006 | 17.07 | 17.17 | 16.71 | 16.82 | 191,142 | -0.26(-1.50%) |
Jun 26, 2006 | 16.75 | 17.16 | 16.75 | 17.08 | 93,823 | +0.36(+2.18%) |
Jun 23, 2006 | 16.74 | 16.93 | 16.58 | 16.71 | 145,334 | -0.10(-0.61%) |
Jun 22, 2006 | 16.58 | 16.86 | 16.50 | 16.82 | 255,715 | +0.20(+1.21%) |
Jun 21, 2006 | 16.60 | 16.93 | 16.56 | 16.62 | 200,525 | -0.03(-0.16%) |
Jun 20, 2006 | 16.75 | 17.00 | 16.64 | 16.64 | 111,484 | -0.15(-0.91%) |
Jun 19, 2006 | 17.08 | 17.14 | 16.71 | 16.80 | 150,853 | -0.23(-1.37%) |
Jun 16, 2006 | 17.26 | 17.32 | 16.93 | 17.03 | 497,449 | -0.23(-1.32%) |
Jun 15, 2006 | 16.77 | 17.32 | 16.77 | 17.26 | 101,182 | +0.55(+3.32%) |
Jun 14, 2006 | 16.89 | 17.06 | 16.66 | 16.70 | 215,426 | -0.23(-1.38%) |
Jun 13, 2006 | 16.99 | 17.27 | 16.88 | 16.94 | 97,870 | -0.10(-0.57%) |
Jun 12, 2006 | 17.33 | 17.33 | 16.99 | 17.04 | 85,913 | -0.23(-1.32%) |
Jun 09, 2006 | 17.39 | 17.64 | 17.20 | 17.26 | 73,771 | -0.06(-0.35%) |
Jun 08, 2006 | 16.96 | 17.64 | 16.95 | 17.32 | 209,907 | +0.31(+1.82%) |
Jun 07, 2006 | 17.40 | 17.68 | 16.97 | 17.01 | 231,799 | -0.34(-1.97%) |
Jun 06, 2006 | 17.52 | 17.56 | 17.03 | 17.36 | 207,147 | -0.10(-0.56%) |
Jun 05, 2006 | 17.89 | 18.16 | 17.42 | 17.45 | 203,468 | -0.52(-2.90%) |
Jun 02, 2006 | 17.89 | 18.02 | 17.79 | 17.98 | 129,329 | +0.19(+1.07%) |
Jun 01, 2006 | 17.32 | 17.80 | 17.32 | 17.79 | 159,132 | +0.12(+0.68%) |
May 31, 2006 | 17.82 | 17.98 | 17.54 | 17.67 | 183,783 | -0.10(-0.55%) |
May 30, 2006 | 18.03 | 18.13 | 17.74 | 17.76 | 152,877 | -0.32(-1.77%) |
May 26, 2006 | 17.75 | 18.17 | 17.73 | 18.08 | 106,333 | +0.35(+1.96%) |
May 25, 2006 | 17.21 | 17.74 | 17.21 | 17.74 | 137,056 | +0.61(+3.59%) |
May 24, 2006 | 17.38 | 17.38 | 16.88 | 17.12 | 1,271,034 | +0.02(+0.13%) |
May 23, 2006 | 17.27 | 17.39 | 16.91 | 17.10 | 201,628 | -0.08(-0.44%) |
May 22, 2006 | 17.09 | 17.27 | 16.88 | 17.18 | 158,580 | +0.00(+0.00%) |
May 19, 2006 | 17.23 | 17.34 | 16.90 | 17.18 | 162,995 | -0.16(-0.91%) |
May 18, 2006 | 17.48 | 17.73 | 17.32 | 17.33 | 72,483 | -0.07(-0.38%) |
May 17, 2006 | 17.31 | 17.49 | 17.13 | 17.40 | 139,815 | -0.06(-0.34%) |
May 16, 2006 | 17.44 | 17.51 | 17.35 | 17.46 | 110,012 | -0.02(-0.12%) |
May 15, 2006 | 17.14 | 17.52 | 16.99 | 17.48 | 103,389 | +0.26(+1.48%) |
May 12, 2006 | 17.19 | 17.32 | 16.83 | 17.23 | 197,213 | +0.01(+0.06%) |
May 11, 2006 | 17.49 | 17.73 | 17.20 | 17.21 | 143,127 | -0.31(-1.77%) |
May 10, 2006 | 17.81 | 17.83 | 17.45 | 17.52 | 115,531 | -0.29(-1.65%) |
May 09, 2006 | 17.77 | 17.94 | 17.61 | 17.82 | 93,087 | -0.01(-0.03%) |
May 08, 2006 | 17.75 | 17.94 | 17.68 | 17.82 | 58,317 | +0.03(+0.15%) |
May 05, 2006 | 17.86 | 18.08 | 17.75 | 17.80 | 75,242 | +0.01(+0.03%) |
May 04, 2006 | 17.46 | 17.90 | 17.46 | 17.79 | 110,196 | +0.35(+2.03%) |
May 03, 2006 | 17.34 | 17.45 | 17.22 | 17.44 | 115,163 | +0.10(+0.56%) |
May 02, 2006 | 17.40 | 17.40 | 16.92 | 17.34 | 132,824 | -0.10(-0.56%) |
May 01, 2006 | 17.68 | 17.81 | 17.38 | 17.44 | 83,705 | -0.26(-1.44%) |
Apr 28, 2006 | 17.77 | 18.12 | 17.36 | 17.69 | 143,127 | -0.22(-1.21%) |
Apr 27, 2006 | 17.80 | 18.45 | 17.75 | 17.91 | 116,451 | +0.05(+0.30%) |
Apr 26, 2006 | 18.11 | 18.27 | 17.76 | 17.86 | 134,296 | -0.19(-1.05%) |
Apr 25, 2006 | 18.13 | 18.17 | 17.93 | 18.05 | 205,492 | -0.09(-0.48%) |
Apr 24, 2006 | 18.38 | 18.39 | 18.10 | 18.13 | 106,517 | -0.27(-1.45%) |
Apr 21, 2006 | 18.42 | 18.47 | 18.11 | 18.40 | 110,564 | +0.09(+0.51%) |
Apr 20, 2006 | 18.35 | 18.46 | 18.14 | 18.31 | 50,407 | -0.12(-0.65%) |
Apr 19, 2006 | 18.04 | 18.46 | 18.04 | 18.43 | 117,187 | +0.38(+2.11%) |
Apr 18, 2006 | 17.87 | 18.15 | 17.87 | 18.05 | 142,023 | +0.21(+1.16%) |
Apr 17, 2006 | 17.83 | 17.93 | 17.72 | 17.84 | 193,350 | +0.02(+0.09%) |
Apr 13, 2006 | 17.76 | 17.93 | 17.61 | 17.82 | 234,191 | +0.06(+0.34%) |
Apr 12, 2006 | 17.75 | 18.02 | 17.57 | 17.76 | 113,876 | -0.05(-0.30%) |
Apr 11, 2006 | 17.92 | 17.94 | 17.67 | 17.82 | 142,759 | -0.31(-1.71%) |
Apr 10, 2006 | 18.04 | 18.25 | 17.91 | 18.13 | 120,131 | +0.09(+0.48%) |
Apr 07, 2006 | 18.57 | 18.80 | 18.04 | 18.04 | 168,330 | -0.58(-3.12%) |
Apr 06, 2006 | 18.56 | 18.75 | 18.49 | 18.62 | 69,171 | +0.03(+0.15%) |
Apr 05, 2006 | 18.49 | 18.74 | 18.35 | 18.60 | 75,426 | +0.13(+0.71%) |
Apr 04, 2006 | 18.37 | 18.78 | 18.36 | 18.47 | 133,928 | -0.18(-0.99%) |
Apr 03, 2006 | 19.13 | 19.13 | 18.55 | 18.65 | 134,296 | -0.57(-2.94%) |
Mar 31, 2006 | 19.13 | 19.22 | 18.93 | 19.22 | 66,780 | +0.11(+0.57%) |
Mar 30, 2006 | 19.42 | 19.42 | 19.01 | 19.11 | 79,658 | -0.36(-1.87%) |
Mar 29, 2006 | 19.25 | 19.54 | 19.23 | 19.47 | 98,422 | +0.26(+1.36%) |
Mar 28, 2006 | 19.33 | 19.50 | 19.03 | 19.21 | 95,663 | -0.19(-0.98%) |
Mar 27, 2006 | 19.43 | 19.50 | 19.32 | 19.40 | 50,223 | -0.11(-0.59%) |
Mar 24, 2006 | 19.78 | 19.78 | 19.44 | 19.51 | 118,107 | -0.22(-1.10%) |
Mar 23, 2006 | 19.56 | 19.88 | 19.28 | 19.73 | 106,149 | +0.17(+0.89%) |
Mar 22, 2006 | 19.44 | 19.60 | 19.32 | 19.56 | 94,559 | +0.12(+0.62%) |
Mar 21, 2006 | 19.94 | 19.97 | 19.41 | 19.44 | 113,140 | -0.50(-2.51%) |
Mar 20, 2006 | 20.01 | 20.09 | 19.57 | 19.94 | 83,153 | -0.02(-0.08%) |
Mar 17, 2006 | 19.89 | 20.12 | 19.67 | 19.95 | 319,920 | +0.11(+0.58%) |
Mar 16, 2006 | 19.85 | 20.17 | 19.77 | 19.84 | 142,391 | -0.05(-0.25%) |
Mar 15, 2006 | 19.74 | 19.93 | 19.74 | 19.89 | 210,091 | +0.10(+0.52%) |
Mar 14, 2006 | 19.66 | 19.83 | 19.66 | 19.79 | 144,230 | +0.03(+0.14%) |
Mar 13, 2006 | 19.70 | 19.87 | 19.69 | 19.76 | 151,037 | -0.03(-0.14%) |
Mar 10, 2006 | 19.73 | 19.84 | 19.56 | 19.79 | 179,184 | +0.00(+0.00%) |
Mar 09, 2006 | 19.74 | 19.87 | 19.70 | 19.79 | 319,920 | +0.05(+0.28%) |
Mar 08, 2006 | 19.64 | 19.82 | 19.47 | 19.73 | 112,404 | +0.05(+0.28%) |
Mar 07, 2006 | 19.66 | 19.73 | 19.57 | 19.68 | 172,929 | -0.06(-0.30%) |
Mar 06, 2006 | 18.54 | 19.91 | 18.54 | 19.74 | 366,096 | +0.68(+3.59%) |
Mar 03, 2006 | 19.08 | 19.15 | 18.94 | 19.05 | 106,149 | -0.14(-0.74%) |
Mar 02, 2006 | 19.16 | 19.21 | 19.01 | 19.19 | 170,538 | +0.13(+0.68%) |
Mar 01, 2006 | 18.71 | 19.06 | 18.71 | 19.06 | 135,952 | +0.24(+1.30%) |
Feb 28, 2006 | 19.00 | 19.01 | 18.70 | 18.82 | 262,338 | -0.18(-0.94%) |
Feb 27, 2006 | 18.87 | 19.14 | 18.86 | 19.00 | 218,001 | +0.15(+0.78%) |
Feb 24, 2006 | 18.74 | 18.91 | 18.54 | 18.85 | 101,550 | -0.07(-0.37%) |
Feb 23, 2006 | 19.01 | 19.15 | 18.85 | 18.92 | 132,824 | -0.05(-0.29%) |
Feb 22, 2006 | 18.86 | 19.03 | 18.82 | 18.98 | 127,305 | +0.17(+0.92%) |
Feb 21, 2006 | 18.81 | 18.94 | 18.62 | 18.80 | 227,200 | +0.13(+0.70%) |
Feb 17, 2006 | 18.71 | 18.79 | 18.55 | 18.67 | 47,279 | +0.08(+0.44%) |
Feb 16, 2006 | 18.50 | 18.73 | 18.47 | 18.59 | 91,064 | +0.16(+0.89%) |
Feb 15, 2006 | 18.13 | 18.43 | 18.10 | 18.43 | 69,539 | +0.27(+1.47%) |
Feb 14, 2006 | 18.07 | 18.17 | 17.88 | 18.16 | 141,839 | +0.04(+0.24%) |
Feb 13, 2006 | 18.11 | 18.24 | 17.98 | 18.12 | 41,944 | -0.03(-0.15%) |
Feb 10, 2006 | 18.06 | 18.19 | 18.00 | 18.14 | 106,517 | +0.03(+0.18%) |
Feb 09, 2006 | 18.10 | 18.16 | 18.01 | 18.11 | 199,973 | +0.01(+0.06%) |
Feb 08, 2006 | 18.13 | 18.14 | 17.99 | 18.10 | 196,293 | +0.03(+0.15%) |
Feb 07, 2006 | 17.99 | 18.19 | 17.93 | 18.07 | 172,193 | -0.04(-0.24%) |
Feb 06, 2006 | 18.06 | 18.13 | 17.90 | 18.12 | 103,205 | -0.13(-0.71%) |
Feb 03, 2006 | 18.32 | 18.55 | 18.13 | 18.25 | 141,287 | -0.11(-0.59%) |
Feb 02, 2006 | 18.10 | 18.36 | 18.07 | 18.36 | 184,335 | +0.33(+1.84%) |