Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 18.38 | 18.64 | 18.27 | 18.64 | 573,030 | +0.24(+1.33%) |
Oct 30, 2006 | 18.01 | 18.43 | 18.01 | 18.39 | 303,781 | +0.05(+0.28%) |
Oct 27, 2006 | 18.55 | 18.70 | 18.21 | 18.34 | 424,242 | -0.27(-1.43%) |
Oct 26, 2006 | 17.98 | 18.61 | 17.98 | 18.61 | 522,310 | +0.10(+0.56%) |
Oct 25, 2006 | 18.31 | 18.53 | 18.13 | 18.50 | 2,333,536 | +0.24(+1.30%) |
Oct 24, 2006 | 18.45 | 18.45 | 17.98 | 18.27 | 793,043 | +0.16(+0.90%) |
Oct 23, 2006 | 17.61 | 18.38 | 17.61 | 18.10 | 441,913 | +0.07(+0.41%) |
Oct 20, 2006 | 17.50 | 18.20 | 17.50 | 18.03 | 388,090 | +0.02(+0.12%) |
Oct 19, 2006 | 17.77 | 18.03 | 17.75 | 18.01 | 410,753 | +0.32(+1.80%) |
Oct 18, 2006 | 17.81 | 17.85 | 17.65 | 17.69 | 243,484 | -0.01(-0.08%) |
Oct 17, 2006 | 17.90 | 17.90 | 17.61 | 17.70 | 1,689,281 | -0.21(-1.16%) |
Oct 16, 2006 | 17.66 | 17.93 | 17.64 | 17.91 | 862,379 | +0.27(+1.56%) |
Oct 13, 2006 | 17.38 | 17.64 | 17.38 | 17.64 | 1,480,329 | +0.28(+1.62%) |
Oct 12, 2006 | 17.24 | 17.35 | 17.20 | 17.35 | 846,326 | +0.19(+1.08%) |
Oct 11, 2006 | 17.35 | 17.41 | 17.12 | 17.17 | 2,101,113 | -0.30(-1.74%) |
Oct 10, 2006 | 17.42 | 17.50 | 17.35 | 17.47 | 1,447,955 | -0.01(-0.04%) |
Oct 09, 2006 | 17.47 | 17.61 | 17.47 | 17.48 | 694,031 | -0.01(-0.08%) |
Oct 06, 2006 | 17.42 | 17.58 | 17.36 | 17.50 | 746,639 | -0.08(-0.46%) |
Oct 05, 2006 | 17.55 | 17.61 | 17.43 | 17.58 | 1,112,068 | +0.24(+1.37%) |
Oct 04, 2006 | 17.20 | 17.37 | 16.97 | 17.34 | 1,697,239 | +0.10(+0.60%) |
Oct 03, 2006 | 17.53 | 17.61 | 17.24 | 17.24 | 1,279,877 | -0.50(-2.84%) |
Oct 02, 2006 | 17.79 | 17.86 | 17.69 | 17.74 | 461,878 | -0.05(-0.29%) |
Sep 29, 2006 | 17.87 | 17.88 | 17.73 | 17.79 | 438,271 | -0.13(-0.74%) |
Sep 28, 2006 | 17.84 | 18.03 | 17.84 | 17.93 | 550,503 | +0.10(+0.58%) |
Sep 27, 2006 | 17.65 | 17.82 | 17.55 | 17.82 | 607,159 | +0.23(+1.31%) |
Sep 26, 2006 | 17.43 | 17.61 | 17.43 | 17.59 | 724,382 | +0.16(+0.94%) |
Sep 25, 2006 | 17.38 | 17.44 | 17.18 | 17.43 | 2,380,344 | +0.06(+0.34%) |
Sep 22, 2006 | 17.54 | 17.61 | 17.34 | 17.37 | 447,849 | -0.07(-0.38%) |
Sep 21, 2006 | 17.35 | 17.58 | 17.33 | 17.44 | 711,972 | +0.14(+0.81%) |
Sep 20, 2006 | 17.42 | 17.55 | 17.29 | 17.30 | 1,201,098 | -0.13(-0.72%) |
Sep 19, 2006 | 17.64 | 17.64 | 17.34 | 17.42 | 425,456 | -0.25(-1.43%) |
Sep 18, 2006 | 17.60 | 17.70 | 17.42 | 17.67 | 1,185,451 | +0.24(+1.36%) |
Sep 15, 2006 | 17.55 | 17.55 | 17.38 | 17.44 | 634,947 | +0.01(+0.09%) |
Sep 14, 2006 | 17.07 | 17.75 | 17.07 | 17.42 | 496,141 | -0.17(-0.97%) |
Sep 13, 2006 | 17.48 | 17.62 | 17.41 | 17.59 | 575,459 | +0.14(+0.81%) |
Sep 12, 2006 | 17.47 | 17.64 | 17.39 | 17.45 | 1,150,783 | +0.06(+0.34%) |
Sep 11, 2006 | 17.63 | 17.64 | 17.35 | 17.39 | 1,180,190 | -0.40(-2.25%) |
Sep 08, 2006 | 17.87 | 17.91 | 17.75 | 17.79 | 949,790 | -0.18(-0.99%) |
Sep 07, 2006 | 18.06 | 18.13 | 17.91 | 17.97 | 1,015,484 | -0.23(-1.26%) |
Sep 06, 2006 | 18.41 | 18.41 | 18.20 | 18.20 | 1,591,078 | -0.30(-1.60%) |
Sep 05, 2006 | 18.36 | 18.51 | 18.36 | 18.50 | 654,102 | -0.01(-0.08%) |
Sep 01, 2006 | 18.41 | 18.56 | 18.38 | 18.51 | 382,560 | +0.16(+0.89%) |
Aug 31, 2006 | 18.38 | 18.47 | 18.29 | 18.35 | 523,524 | +0.01(+0.04%) |
Aug 30, 2006 | 18.47 | 18.47 | 18.21 | 18.34 | 405,762 | -0.04(-0.24%) |
Aug 29, 2006 | 18.44 | 18.44 | 18.17 | 18.38 | 1,446,741 | -0.04(-0.24%) |
Aug 28, 2006 | 18.30 | 18.47 | 18.29 | 18.43 | 388,090 | +0.05(+0.28%) |
Aug 25, 2006 | 18.51 | 18.51 | 18.38 | 18.38 | 190,605 | +0.01(+0.08%) |
Aug 24, 2006 | 18.57 | 18.57 | 18.35 | 18.36 | 187,637 | -0.14(-0.76%) |
Aug 23, 2006 | 18.53 | 18.66 | 18.42 | 18.50 | 448,388 | +0.02(+0.12%) |
Aug 22, 2006 | 18.32 | 18.48 | 18.32 | 18.48 | 645,738 | +0.14(+0.77%) |
Aug 21, 2006 | 18.22 | 18.34 | 18.17 | 18.34 | 331,705 | +0.31(+1.73%) |
Aug 18, 2006 | 18.15 | 18.15 | 17.91 | 18.03 | 229,859 | -0.04(-0.21%) |
Aug 17, 2006 | 18.09 | 18.16 | 17.96 | 18.07 | 364,079 | -0.06(-0.33%) |
Aug 16, 2006 | 18.15 | 18.22 | 18.07 | 18.13 | 435,978 | +0.13(+0.72%) |
Aug 15, 2006 | 17.80 | 18.00 | 17.80 | 18.00 | 190,875 | +0.26(+1.45%) |
Aug 14, 2006 | 17.90 | 17.90 | 17.67 | 17.74 | 496,545 | -0.20(-1.12%) |
Aug 11, 2006 | 17.99 | 18.06 | 17.89 | 17.94 | 116,009 | +0.01(+0.08%) |
Aug 10, 2006 | 17.97 | 18.04 | 17.80 | 17.93 | 567,904 | -0.13(-0.70%) |
Aug 09, 2006 | 18.10 | 18.24 | 18.03 | 18.05 | 405,357 | +0.01(+0.08%) |
Aug 08, 2006 | 18.05 | 18.13 | 17.94 | 18.04 | 910,941 | +0.16(+0.91%) |
Aug 07, 2006 | 17.96 | 17.98 | 17.84 | 17.87 | 257,108 | +0.02(+0.12%) |
Aug 04, 2006 | 17.95 | 18.08 | 17.74 | 17.85 | 275,723 | -0.05(-0.29%) |
Aug 03, 2006 | 17.81 | 17.98 | 17.73 | 17.90 | 350,590 | -0.01(-0.04%) |
Aug 02, 2006 | 17.83 | 18.00 | 17.83 | 17.91 | 547,535 | +0.19(+1.09%) |
Aug 01, 2006 | 17.61 | 17.72 | 17.48 | 17.72 | 377,704 | +0.09(+0.50%) |
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,524 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 203,015 | +0.17(+0.98%) |
Jul 27, 2006 | 17.79 | 17.82 | 17.41 | 17.44 | 423,028 | -0.22(-1.26%) |
Jul 26, 2006 | 17.42 | 17.67 | 17.35 | 17.66 | 404,952 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.18 | 17.41 | 294,609 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,881 | +0.27(+1.58%) |
Jul 21, 2006 | 17.10 | 17.11 | 16.92 | 16.94 | 1,061,887 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,560 | -0.24(-1.41%) |
Jul 19, 2006 | 16.93 | 17.32 | 16.93 | 17.30 | 583,148 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 791,154 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 16.99 | 16.99 | 598,391 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.13 | 17.30 | 1,407,621 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.25 | 17.27 | 1,004,018 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.64 | 17.47 | 17.49 | 328,197 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.42 | 17.58 | 735,578 | +0.12(+0.68%) |
Jul 10, 2006 | 17.44 | 17.55 | 17.39 | 17.47 | 838,367 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,436 | +0.00(+0.00%) |
Jul 06, 2006 | 17.61 | 17.76 | 17.56 | 17.60 | 436,517 | -0.05(-0.29%) |
Jul 05, 2006 | 17.79 | 17.79 | 17.54 | 17.65 | 587,194 | -0.13(-0.75%) |
Jul 03, 2006 | 17.78 | 17.79 | 17.24 | 17.78 | 289,752 | +0.18(+1.01%) |
Jun 30, 2006 | 17.66 | 17.71 | 17.50 | 17.61 | 858,332 | +0.15(+0.85%) |
Jun 29, 2006 | 17.15 | 17.52 | 17.13 | 17.46 | 824,338 | +0.52(+3.06%) |
Jun 28, 2006 | 16.96 | 17.02 | 16.80 | 16.94 | 310,391 | -0.01(-0.09%) |
Jun 27, 2006 | 17.10 | 17.12 | 16.88 | 16.95 | 578,561 | -0.10(-0.61%) |
Jun 26, 2006 | 16.92 | 17.06 | 16.86 | 17.06 | 285,706 | +0.23(+1.37%) |
Jun 23, 2006 | 16.68 | 16.89 | 16.63 | 16.83 | 440,834 | +0.09(+0.53%) |
Jun 22, 2006 | 16.78 | 16.84 | 16.69 | 16.74 | 393,216 | -0.12(-0.70%) |
Jun 21, 2006 | 16.67 | 16.94 | 16.61 | 16.86 | 630,361 | +0.39(+2.39%) |
Jun 20, 2006 | 16.55 | 16.68 | 16.46 | 16.46 | 539,577 | -0.02(-0.14%) |
Jun 19, 2006 | 16.75 | 16.75 | 16.44 | 16.49 | 624,560 | -0.34(-2.03%) |
Jun 16, 2006 | 16.89 | 16.90 | 16.72 | 16.83 | 711,837 | -0.16(-0.96%) |
Jun 15, 2006 | 16.74 | 16.99 | 16.72 | 16.99 | 1,115,305 | +0.44(+2.64%) |
Jun 14, 2006 | 16.49 | 16.66 | 16.37 | 16.55 | 1,470,347 | +0.13(+0.81%) |
Jun 13, 2006 | 16.81 | 16.98 | 16.38 | 16.42 | 2,456,559 | -0.59(-3.44%) |
Jun 12, 2006 | 17.32 | 17.41 | 16.96 | 17.01 | 1,062,022 | -0.22(-1.29%) |
Jun 09, 2006 | 17.36 | 17.44 | 17.17 | 17.23 | 588,004 | +0.21(+1.22%) |
Jun 08, 2006 | 17.10 | 17.10 | 16.63 | 17.02 | 2,545,725 | -0.30(-1.71%) |
Jun 07, 2006 | 17.41 | 17.58 | 17.24 | 17.32 | 1,122,050 | -0.31(-1.77%) |
Jun 06, 2006 | 17.63 | 17.67 | 17.42 | 17.63 | 1,437,163 | -0.17(-0.96%) |
Jun 05, 2006 | 18.15 | 18.20 | 17.79 | 17.80 | 698,482 | -0.38(-2.08%) |
Jun 02, 2006 | 18.22 | 18.24 | 18.09 | 18.18 | 1,097,499 | +0.16(+0.91%) |
Jun 01, 2006 | 17.69 | 18.12 | 17.64 | 18.01 | 1,166,430 | +0.00(+0.00%) |
May 31, 2006 | 18.01 | 18.07 | 17.86 | 18.01 | 1,372,684 | +0.21(+1.17%) |
May 30, 2006 | 18.07 | 18.09 | 17.81 | 17.81 | 882,883 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.88 | 17.70 | 17.88 | 1,200,694 | +0.16(+0.88%) |
May 25, 2006 | 17.42 | 17.73 | 17.38 | 17.73 | 679,327 | +0.62(+3.64%) |
May 24, 2006 | 17.07 | 17.24 | 16.89 | 17.10 | 1,205,954 | -0.16(-0.94%) |
May 23, 2006 | 17.39 | 17.55 | 17.25 | 17.27 | 929,691 | +0.01(+0.09%) |
May 22, 2006 | 17.13 | 17.27 | 16.91 | 17.25 | 2,462,899 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.42 | 16.99 | 17.40 | 1,337,072 | +0.06(+0.34%) |
May 18, 2006 | 17.65 | 17.65 | 17.27 | 17.34 | 1,630,332 | -0.24(-1.35%) |
May 17, 2006 | 18.01 | 18.04 | 17.55 | 17.58 | 988,640 | -0.37(-2.07%) |
May 16, 2006 | 18.01 | 18.10 | 17.75 | 17.95 | 1,043,002 | +0.07(+0.37%) |
May 15, 2006 | 18.16 | 18.16 | 17.70 | 17.88 | 1,437,433 | -0.42(-2.27%) |
May 12, 2006 | 18.54 | 18.54 | 18.16 | 18.30 | 2,959,580 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.60 | 982,165 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.77 | 18.89 | 1,165,216 | +0.01(+0.08%) |
May 09, 2006 | 18.70 | 18.99 | 18.70 | 18.87 | 1,161,439 | +0.23(+1.23%) |
May 08, 2006 | 18.67 | 18.69 | 18.47 | 18.64 | 1,223,760 | -0.07(-0.40%) |
May 05, 2006 | 18.62 | 18.72 | 18.58 | 18.72 | 745,290 | +0.24(+1.28%) |
May 04, 2006 | 18.51 | 18.61 | 18.44 | 18.48 | 1,034,099 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.48 | 18.56 | 833,242 | -0.15(-0.79%) |
May 02, 2006 | 18.60 | 18.71 | 18.54 | 18.71 | 846,191 | +0.20(+1.08%) |
May 01, 2006 | 18.53 | 18.70 | 18.45 | 18.51 | 898,126 | +0.08(+0.44%) |
Apr 28, 2006 | 18.40 | 18.47 | 18.36 | 18.43 | 579,640 | +0.12(+0.65%) |
Apr 27, 2006 | 18.24 | 18.51 | 18.16 | 18.31 | 1,822,556 | -0.13(-0.68%) |
Apr 26, 2006 | 18.55 | 18.58 | 18.38 | 18.44 | 1,610,098 | +0.05(+0.28%) |
Apr 25, 2006 | 18.41 | 18.56 | 18.30 | 18.38 | 539,712 | +0.03(+0.16%) |
Apr 24, 2006 | 18.38 | 18.43 | 18.26 | 18.36 | 404,008 | -0.11(-0.60%) |
Apr 21, 2006 | 18.42 | 18.47 | 18.34 | 18.47 | 1,020,879 | +0.23(+1.26%) |
Apr 20, 2006 | 18.55 | 18.87 | 18.21 | 18.24 | 1,262,070 | -0.35(-1.87%) |
Apr 19, 2006 | 18.46 | 18.61 | 18.40 | 18.58 | 1,349,347 | +0.11(+0.60%) |
Apr 18, 2006 | 18.21 | 18.48 | 18.21 | 18.47 | 583,282 | +0.33(+1.80%) |
Apr 17, 2006 | 18.07 | 18.20 | 18.07 | 18.15 | 571,816 | +0.17(+0.95%) |
Apr 13, 2006 | 17.95 | 17.98 | 17.74 | 17.98 | 511,519 | +0.03(+0.16%) |
Apr 12, 2006 | 18.02 | 18.02 | 17.87 | 17.95 | 642,366 | -0.01(-0.04%) |
Apr 11, 2006 | 18.26 | 18.26 | 17.93 | 17.95 | 855,904 | -0.10(-0.53%) |
Apr 10, 2006 | 18.13 | 18.16 | 17.98 | 18.05 | 932,524 | +0.07(+0.41%) |
Apr 07, 2006 | 18.16 | 18.20 | 17.96 | 17.98 | 1,427,856 | -0.12(-0.66%) |
Apr 06, 2006 | 18.01 | 18.15 | 17.93 | 18.10 | 715,074 | +0.21(+1.20%) |
Apr 05, 2006 | 17.72 | 17.94 | 17.72 | 17.88 | 617,141 | +0.18(+1.00%) |
Apr 04, 2006 | 17.62 | 17.75 | 17.57 | 17.70 | 1,179,920 | +0.10(+0.59%) |
Apr 03, 2006 | 17.56 | 17.75 | 17.53 | 17.60 | 1,215,667 | +0.08(+0.47%) |
Mar 31, 2006 | 17.52 | 17.63 | 17.45 | 17.52 | 413,720 | -0.24(-1.38%) |
Mar 30, 2006 | 17.72 | 17.87 | 17.70 | 17.76 | 587,329 | +0.25(+1.44%) |
Mar 29, 2006 | 17.35 | 17.56 | 17.30 | 17.51 | 672,313 | +0.15(+0.85%) |
Mar 28, 2006 | 17.35 | 17.50 | 17.31 | 17.36 | 262,908 | -0.04(-0.26%) |
Mar 27, 2006 | 17.39 | 17.48 | 17.38 | 17.41 | 212,323 | -0.06(-0.34%) |
Mar 24, 2006 | 17.32 | 17.52 | 17.32 | 17.47 | 264,932 | +0.12(+0.68%) |
Mar 23, 2006 | 17.36 | 17.40 | 17.20 | 17.35 | 676,899 | +0.03(+0.17%) |
Mar 22, 2006 | 17.24 | 17.35 | 17.20 | 17.32 | 790,480 | -0.01(-0.09%) |
Mar 21, 2006 | 17.24 | 17.43 | 17.15 | 17.33 | 479,279 | +0.02(+0.13%) |
Mar 20, 2006 | 17.40 | 17.53 | 17.31 | 17.31 | 391,463 | -0.13(-0.72%) |
Mar 17, 2006 | 17.67 | 17.67 | 17.41 | 17.44 | 510,709 | -0.24(-1.38%) |
Mar 16, 2006 | 17.62 | 17.71 | 17.57 | 17.68 | 575,189 | +0.07(+0.42%) |
Mar 15, 2006 | 17.52 | 17.61 | 17.47 | 17.61 | 634,003 | +0.16(+0.94%) |
Mar 14, 2006 | 17.33 | 17.50 | 17.25 | 17.44 | 697,673 | +0.19(+1.07%) |
Mar 13, 2006 | 17.20 | 17.30 | 17.13 | 17.26 | 704,283 | +0.09(+0.52%) |
Mar 10, 2006 | 16.98 | 17.22 | 16.92 | 17.17 | 937,110 | +0.12(+0.70%) |
Mar 09, 2006 | 17.12 | 17.20 | 17.01 | 17.05 | 1,439,322 | +0.00(+0.00%) |
Mar 08, 2006 | 17.01 | 17.12 | 16.89 | 17.05 | 1,570,978 | -0.19(-1.08%) |
Mar 07, 2006 | 17.34 | 17.38 | 17.16 | 17.24 | 2,362,403 | -0.34(-1.94%) |
Mar 06, 2006 | 17.79 | 17.79 | 17.46 | 17.58 | 693,626 | -0.19(-1.09%) |
Mar 03, 2006 | 17.75 | 17.84 | 17.61 | 17.77 | 804,374 | +0.07(+0.38%) |
Mar 02, 2006 | 17.58 | 17.72 | 17.50 | 17.70 | 658,958 | +0.21(+1.19%) |
Mar 01, 2006 | 17.33 | 17.52 | 17.27 | 17.50 | 862,783 | +0.19(+1.11%) |
Feb 28, 2006 | 17.24 | 17.32 | 17.09 | 17.30 | 1,730,423 | +0.07(+0.39%) |
Feb 27, 2006 | 17.34 | 17.38 | 17.24 | 17.24 | 1,103,705 | -0.05(-0.30%) |
Feb 24, 2006 | 17.26 | 17.33 | 17.21 | 17.29 | 439,080 | +0.16(+0.95%) |
Feb 23, 2006 | 17.27 | 17.31 | 17.12 | 17.12 | 1,079,693 | -0.15(-0.86%) |
Feb 22, 2006 | 17.27 | 17.28 | 17.20 | 17.27 | 744,886 | -0.04(-0.26%) |
Feb 21, 2006 | 17.46 | 17.46 | 17.30 | 17.32 | 926,049 | +0.10(+0.56%) |
Feb 17, 2006 | 17.16 | 17.24 | 17.12 | 17.22 | 942,506 | +0.19(+1.09%) |
Feb 16, 2006 | 16.81 | 17.05 | 16.81 | 17.04 | 1,273,671 | +0.23(+1.37%) |
Feb 15, 2006 | 16.92 | 17.05 | 16.78 | 16.81 | 369,475 | -0.18(-1.05%) |
Feb 14, 2006 | 16.75 | 16.99 | 16.69 | 16.98 | 1,045,430 | +0.23(+1.37%) |
Feb 13, 2006 | 16.95 | 16.95 | 16.69 | 16.75 | 1,062,427 | -0.22(-1.31%) |
Feb 10, 2006 | 17.25 | 17.29 | 16.84 | 16.98 | 1,442,019 | -0.19(-1.08%) |
Feb 09, 2006 | 17.27 | 17.47 | 17.16 | 17.16 | 4,283,433 | +0.01(+0.04%) |
Feb 08, 2006 | 17.09 | 17.24 | 16.96 | 17.15 | 3,308,282 | -0.07(-0.39%) |
Feb 07, 2006 | 17.62 | 17.62 | 17.15 | 17.22 | 5,884,493 | -0.53(-2.97%) |
Feb 06, 2006 | 17.61 | 17.78 | 17.57 | 17.75 | 1,152,941 | +0.19(+1.10%) |
Feb 03, 2006 | 17.50 | 17.58 | 17.35 | 17.55 | 1,602,544 | -0.01(-0.04%) |
Feb 02, 2006 | 17.63 | 17.64 | 17.44 | 17.56 | 1,006,581 | -0.11(-0.63%) |
Feb 01, 2006 | 17.78 | 17.79 | 17.61 | 17.67 | 1,199,210 | -0.03(-0.17%) |
Jan 31, 2006 | 17.58 | 17.78 | 17.55 | 17.70 | 1,662,032 | +0.13(+0.76%) |
Jan 30, 2006 | 17.42 | 17.64 | 17.42 | 17.57 | 1,339,230 | +0.19(+1.11%) |
Jan 27, 2006 | 17.36 | 17.43 | 17.30 | 17.38 | 2,227,509 | +0.19(+1.08%) |
Jan 26, 2006 | 17.11 | 17.19 | 16.96 | 17.19 | 1,204,066 | +0.17(+1.00%) |
Jan 25, 2006 | 17.16 | 17.24 | 16.98 | 17.02 | 1,717,878 | -0.05(-0.30%) |
Jan 24, 2006 | 17.13 | 17.13 | 16.98 | 17.07 | 2,036,364 | -0.10(-0.60%) |
Jan 23, 2006 | 17.01 | 17.18 | 16.93 | 17.18 | 2,123,371 | +0.28(+1.67%) |
Jan 20, 2006 | 17.03 | 17.11 | 16.87 | 16.89 | 675,820 | +0.05(+0.31%) |
Jan 19, 2006 | 16.61 | 16.92 | 16.58 | 16.84 | 1,053,524 | +0.28(+1.70%) |
Jan 18, 2006 | 16.66 | 16.67 | 16.45 | 16.56 | 1,128,660 | -0.31(-1.85%) |
Jan 17, 2006 | 16.89 | 16.92 | 16.78 | 16.87 | 1,419,087 | +0.10(+0.57%) |
Jan 13, 2006 | 16.73 | 16.81 | 16.69 | 16.78 | 672,448 | +0.09(+0.53%) |
Jan 12, 2006 | 16.84 | 16.86 | 16.69 | 16.69 | 762,962 | -0.12(-0.71%) |
Jan 11, 2006 | 16.81 | 16.87 | 16.74 | 16.81 | 438,541 | +0.10(+0.58%) |
Jan 10, 2006 | 16.69 | 16.75 | 16.56 | 16.71 | 469,162 | +0.07(+0.45%) |
Jan 09, 2006 | 16.68 | 16.75 | 16.61 | 16.64 | 709,409 | -0.12(-0.71%) |
Jan 06, 2006 | 16.68 | 16.83 | 16.63 | 16.75 | 796,011 | +0.16(+0.98%) |
Jan 05, 2006 | 16.68 | 16.68 | 16.53 | 16.59 | 913,639 | -0.25(-1.50%) |
Jan 04, 2006 | 16.65 | 16.85 | 16.59 | 16.84 | 1,178,436 | +0.20(+1.20%) |
Jan 03, 2006 | 16.30 | 16.69 | 16.28 | 16.64 | 1,108,426 | +0.41(+2.51%) |
Dec 30, 2005 | 16.25 | 16.29 | 16.12 | 16.23 | 260,345 | -0.06(-0.36%) |
Dec 29, 2005 | 16.23 | 16.31 | 16.10 | 16.29 | 265,202 | +0.06(+0.37%) |
Dec 28, 2005 | 16.14 | 16.24 | 16.06 | 16.23 | 451,491 | +0.30(+1.91%) |
Dec 27, 2005 | 16.13 | 16.22 | 15.87 | 15.93 | 455,268 | -0.27(-1.69%) |
Dec 23, 2005 | 16.18 | 16.26 | 16.09 | 16.21 | 227,161 | -0.08(-0.50%) |
Dec 22, 2005 | 16.37 | 16.38 | 16.18 | 16.29 | 413,720 | +0.01(+0.05%) |
Dec 21, 2005 | 16.15 | 16.31 | 16.12 | 16.28 | 603,786 | +0.17(+1.06%) |
Dec 20, 2005 | 16.15 | 16.16 | 16.05 | 16.11 | 391,463 | -0.01(-0.05%) |
Dec 19, 2005 | 16.29 | 16.31 | 16.07 | 16.12 | 270,193 | -0.07(-0.46%) |
Dec 16, 2005 | 16.26 | 16.35 | 16.11 | 16.19 | 697,133 | +0.07(+0.41%) |
Dec 15, 2005 | 16.22 | 16.24 | 16.09 | 16.12 | 1,135,944 | -0.13(-0.78%) |
Dec 14, 2005 | 16.42 | 16.43 | 16.24 | 16.25 | 512,598 | -0.10(-0.63%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.26 | 16.35 | 451,221 | +0.11(+0.68%) |
Dec 12, 2005 | 16.36 | 16.38 | 16.23 | 16.24 | 498,299 | +0.00(+0.00%) |
Dec 09, 2005 | 16.31 | 16.35 | 16.22 | 16.24 | 401,310 | -0.03(-0.18%) |
Dec 08, 2005 | 16.25 | 16.31 | 16.13 | 16.27 | 777,665 | +0.10(+0.60%) |
Dec 07, 2005 | 16.23 | 16.28 | 16.18 | 16.18 | 810,309 | +0.00(+0.00%) |
Dec 06, 2005 | 16.04 | 16.25 | 16.01 | 16.18 | 614,578 | +0.13(+0.83%) |
Dec 05, 2005 | 16.09 | 16.12 | 16.01 | 16.04 | 339,394 | +0.04(+0.23%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.89 | 16.01 | 241,325 | +0.10(+0.65%) |
Dec 01, 2005 | 15.59 | 15.94 | 15.15 | 15.90 | 576,403 | +0.30(+1.90%) |
Nov 30, 2005 | 15.66 | 15.76 | 15.60 | 15.60 | 480,898 | -0.13(-0.80%) |
Nov 29, 2005 | 15.79 | 15.88 | 15.73 | 15.73 | 461,608 | -0.05(-0.33%) |
Nov 28, 2005 | 15.93 | 15.93 | 15.72 | 15.78 | 718,851 | -0.12(-0.75%) |
Nov 25, 2005 | 15.86 | 15.98 | 15.86 | 15.90 | 391,193 | +0.21(+1.32%) |
Nov 23, 2005 | 15.68 | 15.70 | 15.56 | 15.69 | 385,932 | +0.05(+0.33%) |
Nov 22, 2005 | 15.49 | 15.65 | 15.38 | 15.64 | 302,567 | +0.21(+1.35%) |
Nov 21, 2005 | 15.24 | 15.43 | 15.23 | 15.43 | 367,856 | +0.29(+1.91%) |
Nov 18, 2005 | 15.27 | 15.27 | 15.12 | 15.15 | 434,494 | -0.09(-0.58%) |
Nov 17, 2005 | 15.23 | 15.32 | 15.20 | 15.23 | 260,750 | +0.08(+0.54%) |
Nov 16, 2005 | 15.05 | 15.19 | 14.97 | 15.15 | 324,825 | +0.10(+0.69%) |
Nov 15, 2005 | 15.09 | 15.12 | 14.92 | 15.05 | 227,161 | -0.02(-0.15%) |
Nov 14, 2005 | 15.12 | 15.14 | 14.98 | 15.07 | 221,901 | +0.01(+0.05%) |
Nov 11, 2005 | 14.87 | 15.09 | 14.87 | 15.06 | 315,787 | +0.14(+0.94%) |
Nov 10, 2005 | 15.12 | 15.12 | 14.87 | 14.92 | 416,283 | -0.21(-1.37%) |
Nov 09, 2005 | 15.06 | 15.20 | 15.00 | 15.13 | 1,047,319 | +0.08(+0.54%) |
Nov 08, 2005 | 15.09 | 15.14 | 14.41 | 15.05 | 137,861 | -0.07(-0.44%) |
Nov 07, 2005 | 15.14 | 15.18 | 15.06 | 15.12 | 458,370 | -0.10(-0.63%) |
Nov 04, 2005 | 15.18 | 15.29 | 15.07 | 15.21 | 338,179 | -0.02(-0.15%) |
Nov 03, 2005 | 15.27 | 15.32 | 15.16 | 15.23 | 427,075 | +0.10(+0.69%) |
Nov 02, 2005 | 14.90 | 15.13 | 14.89 | 15.13 | 324,960 | +0.25(+1.69%) |