Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.97 | 21.01 | 20.86 | 20.91 | 722,743 | -0.11(-0.52%) |
Dec 28, 2006 | 21.12 | 21.13 | 20.97 | 21.02 | 513,342 | -0.08(-0.36%) |
Dec 27, 2006 | 21.02 | 21.13 | 20.98 | 21.10 | 850,636 | +0.17(+0.80%) |
Dec 26, 2006 | 20.85 | 20.97 | 20.85 | 20.93 | 557,961 | +0.01(+0.07%) |
Dec 22, 2006 | 20.95 | 20.97 | 20.86 | 20.92 | 721,196 | -0.05(-0.22%) |
Dec 21, 2006 | 21.02 | 21.11 | 20.92 | 20.96 | 1,047,226 | +0.04(+0.19%) |
Dec 20, 2006 | 20.94 | 21.00 | 20.87 | 20.92 | 1,004,816 | -0.07(-0.34%) |
Dec 19, 2006 | 21.00 | 21.03 | 20.86 | 20.99 | 1,627,939 | -0.00(-0.02%) |
Dec 18, 2006 | 21.11 | 21.15 | 20.95 | 21.00 | 911,160 | -0.05(-0.26%) |
Dec 15, 2006 | 21.23 | 21.23 | 21.04 | 21.05 | 1,954,410 | -0.14(-0.64%) |
Dec 14, 2006 | 21.07 | 21.30 | 21.06 | 21.19 | 2,016,480 | +0.07(+0.34%) |
Dec 13, 2006 | 21.23 | 21.24 | 21.05 | 21.11 | 2,525,625 | +0.04(+0.17%) |
Dec 12, 2006 | 21.05 | 21.12 | 20.93 | 21.08 | 1,883,505 | +0.02(+0.11%) |
Dec 11, 2006 | 20.99 | 21.25 | 20.99 | 21.06 | 1,629,264 | +0.11(+0.52%) |
Dec 08, 2006 | 21.03 | 21.09 | 20.83 | 20.95 | 1,280,041 | -0.04(-0.19%) |
Dec 07, 2006 | 21.19 | 21.19 | 20.97 | 20.99 | 829,873 | -0.07(-0.32%) |
Dec 06, 2006 | 21.06 | 21.14 | 20.92 | 21.06 | 1,833,143 | +0.00(+0.02%) |
Dec 05, 2006 | 21.15 | 21.27 | 20.98 | 21.05 | 1,251,547 | -0.05(-0.21%) |
Dec 04, 2006 | 21.00 | 21.19 | 21.00 | 21.10 | 1,948,888 | +0.16(+0.76%) |
Dec 01, 2006 | 20.87 | 20.99 | 20.81 | 20.94 | 2,040,998 | +0.07(+0.35%) |
Nov 30, 2006 | 20.79 | 21.01 | 20.68 | 20.87 | 2,531,810 | +0.06(+0.28%) |
Nov 29, 2006 | 20.66 | 20.89 | 20.66 | 20.81 | 1,678,522 | +0.13(+0.61%) |
Nov 28, 2006 | 20.68 | 20.73 | 20.52 | 20.68 | 2,027,966 | -0.06(-0.31%) |
Nov 27, 2006 | 21.12 | 21.12 | 20.62 | 20.74 | 2,571,128 | -0.43(-2.03%) |
Nov 24, 2006 | 21.16 | 21.24 | 21.13 | 21.17 | 507,157 | -0.12(-0.57%) |
Nov 22, 2006 | 21.28 | 21.41 | 21.21 | 21.30 | 820,375 | -0.03(-0.15%) |
Nov 21, 2006 | 21.45 | 21.50 | 21.30 | 21.33 | 1,409,481 | -0.10(-0.46%) |
Nov 20, 2006 | 21.49 | 21.55 | 21.36 | 21.43 | 1,086,323 | -0.09(-0.40%) |
Nov 17, 2006 | 21.50 | 21.61 | 21.43 | 21.51 | 1,442,393 | -0.05(-0.21%) |
Nov 16, 2006 | 21.45 | 21.62 | 21.40 | 21.56 | 1,258,615 | +0.14(+0.63%) |
Nov 15, 2006 | 21.49 | 21.62 | 21.34 | 21.42 | 1,704,587 | -0.12(-0.55%) |
Nov 14, 2006 | 21.54 | 21.58 | 21.35 | 21.54 | 1,338,356 | +0.01(+0.04%) |
Nov 13, 2006 | 21.59 | 21.72 | 21.45 | 21.53 | 1,032,427 | -0.05(-0.25%) |
Nov 10, 2006 | 21.42 | 21.62 | 21.32 | 21.59 | 1,040,820 | +0.21(+1.00%) |
Nov 09, 2006 | 21.54 | 21.57 | 21.32 | 21.37 | 1,052,969 | -0.14(-0.65%) |
Nov 08, 2006 | 21.38 | 21.60 | 21.15 | 21.51 | 1,002,607 | +0.12(+0.57%) |
Nov 07, 2006 | 21.39 | 21.49 | 21.35 | 21.39 | 1,572,717 | +0.05(+0.21%) |
Nov 06, 2006 | 21.25 | 21.46 | 21.18 | 21.35 | 1,274,077 | +0.16(+0.77%) |
Nov 03, 2006 | 21.22 | 21.30 | 21.11 | 21.18 | 1,310,303 | -0.04(-0.19%) |
Nov 02, 2006 | 21.09 | 21.23 | 20.98 | 21.22 | 1,341,448 | +0.14(+0.69%) |
Nov 01, 2006 | 21.17 | 21.24 | 21.05 | 21.08 | 1,879,750 | -0.07(-0.32%) |
Oct 31, 2006 | 21.15 | 21.20 | 21.02 | 21.15 | 1,594,585 | +0.05(+0.24%) |
Oct 30, 2006 | 20.95 | 21.14 | 20.87 | 21.10 | 1,518,820 | +0.15(+0.73%) |
Oct 27, 2006 | 21.07 | 21.14 | 20.86 | 20.94 | 2,245,319 | -0.17(-0.81%) |
Oct 26, 2006 | 21.02 | 21.21 | 20.99 | 21.11 | 1,590,388 | +0.09(+0.43%) |
Oct 25, 2006 | 20.94 | 21.09 | 20.75 | 21.02 | 2,557,433 | +0.05(+0.26%) |
Oct 24, 2006 | 21.23 | 21.25 | 20.75 | 20.97 | 1,869,589 | -0.26(-1.24%) |
Oct 23, 2006 | 20.92 | 21.30 | 20.85 | 21.23 | 2,666,993 | +0.26(+1.23%) |
Oct 20, 2006 | 21.19 | 21.20 | 20.88 | 20.97 | 1,762,459 | -0.15(-0.71%) |
Oct 19, 2006 | 21.26 | 21.32 | 21.06 | 21.12 | 1,913,325 | -0.15(-0.72%) |
Oct 18, 2006 | 21.17 | 21.31 | 21.04 | 21.28 | 1,751,194 | +0.18(+0.84%) |
Oct 17, 2006 | 20.70 | 21.12 | 20.70 | 21.10 | 1,280,262 | +0.00(+0.02%) |
Oct 16, 2006 | 21.11 | 21.22 | 21.05 | 21.10 | 983,611 | -0.02(-0.11%) |
Oct 13, 2006 | 20.89 | 21.17 | 20.87 | 21.12 | 2,404,358 | +0.26(+1.24%) |
Oct 12, 2006 | 20.80 | 20.92 | 20.68 | 20.86 | 1,493,639 | +0.15(+0.72%) |
Oct 11, 2006 | 20.75 | 20.83 | 20.58 | 20.71 | 1,496,290 | -0.05(-0.24%) |
Oct 10, 2006 | 20.69 | 20.82 | 20.59 | 20.76 | 1,041,483 | +0.12(+0.57%) |
Oct 09, 2006 | 20.64 | 20.69 | 20.49 | 20.64 | 1,107,970 | +0.01(+0.04%) |
Oct 06, 2006 | 20.51 | 20.70 | 20.43 | 20.64 | 1,526,331 | +0.14(+0.71%) |
Oct 05, 2006 | 20.30 | 20.54 | 20.23 | 20.49 | 1,189,698 | +0.12(+0.58%) |
Oct 04, 2006 | 20.15 | 20.37 | 20.11 | 20.37 | 1,140,661 | +0.20(+0.99%) |
Oct 03, 2006 | 20.16 | 20.37 | 20.01 | 20.17 | 943,851 | +0.04(+0.20%) |
Oct 02, 2006 | 20.16 | 20.30 | 20.03 | 20.13 | 845,114 | +0.05(+0.23%) |
Sep 29, 2006 | 20.17 | 20.26 | 20.08 | 20.09 | 1,289,539 | -0.10(-0.52%) |
Sep 28, 2006 | 20.23 | 20.24 | 20.07 | 20.19 | 1,199,417 | -0.07(-0.36%) |
Sep 27, 2006 | 20.26 | 20.43 | 20.20 | 20.26 | 903,428 | -0.05(-0.25%) |
Sep 26, 2006 | 20.24 | 20.36 | 20.16 | 20.31 | 1,555,930 | +0.03(+0.16%) |
Sep 25, 2006 | 20.17 | 20.38 | 20.07 | 20.28 | 1,242,270 | +0.19(+0.95%) |
Sep 22, 2006 | 20.26 | 20.26 | 19.97 | 20.09 | 887,083 | -0.11(-0.56%) |
Sep 21, 2006 | 20.33 | 20.38 | 20.14 | 20.20 | 1,443,056 | -0.13(-0.62%) |
Sep 20, 2006 | 20.15 | 20.39 | 20.12 | 20.33 | 1,657,979 | +0.25(+1.24%) |
Sep 19, 2006 | 20.06 | 20.14 | 19.99 | 20.08 | 2,041,882 | -0.02(-0.09%) |
Sep 18, 2006 | 20.13 | 20.26 | 20.04 | 20.10 | 1,953,748 | +0.00(+0.00%) |
Sep 15, 2006 | 20.10 | 20.14 | 19.94 | 20.10 | 2,687,977 | +0.00(+0.00%) |
Sep 14, 2006 | 20.02 | 20.17 | 19.95 | 20.10 | 1,743,684 | +0.09(+0.45%) |
Sep 13, 2006 | 19.96 | 20.07 | 19.83 | 20.01 | 1,284,680 | +0.08(+0.39%) |
Sep 12, 2006 | 19.96 | 20.01 | 19.78 | 19.93 | 1,662,176 | -0.02(-0.09%) |
Sep 11, 2006 | 19.88 | 20.00 | 19.79 | 19.95 | 1,136,906 | +0.05(+0.25%) |
Sep 08, 2006 | 19.76 | 19.98 | 19.63 | 19.90 | 1,157,007 | +0.21(+1.06%) |
Sep 07, 2006 | 19.80 | 19.82 | 19.64 | 19.69 | 1,113,934 | -0.09(-0.46%) |
Sep 06, 2006 | 19.83 | 19.91 | 19.73 | 19.78 | 1,151,706 | -0.14(-0.68%) |
Sep 05, 2006 | 19.92 | 19.97 | 19.81 | 19.92 | 1,181,084 | +0.04(+0.18%) |
Sep 01, 2006 | 19.87 | 19.91 | 19.73 | 19.88 | 2,349,578 | +0.15(+0.76%) |
Aug 31, 2006 | 19.65 | 19.81 | 19.54 | 19.73 | 1,638,983 | +0.05(+0.23%) |
Aug 30, 2006 | 19.51 | 19.71 | 19.49 | 19.69 | 1,159,879 | +0.21(+1.07%) |
Aug 29, 2006 | 19.34 | 19.52 | 19.29 | 19.48 | 1,259,278 | +0.18(+0.94%) |
Aug 28, 2006 | 19.17 | 19.36 | 19.15 | 19.30 | 860,576 | +0.14(+0.73%) |
Aug 25, 2006 | 19.09 | 19.30 | 19.07 | 19.16 | 691,377 | +0.01(+0.07%) |
Aug 24, 2006 | 19.11 | 19.23 | 19.05 | 19.15 | 827,443 | +0.10(+0.50%) |
Aug 23, 2006 | 19.05 | 19.19 | 19.02 | 19.05 | 580,712 | -0.05(-0.24%) |
Aug 22, 2006 | 19.09 | 19.11 | 18.96 | 19.10 | 1,124,316 | -0.10(-0.54%) |
Aug 21, 2006 | 19.15 | 19.23 | 19.07 | 19.20 | 899,011 | -0.01(-0.05%) |
Aug 18, 2006 | 19.26 | 19.28 | 19.11 | 19.21 | 981,402 | -0.00(-0.02%) |
Aug 17, 2006 | 19.17 | 19.30 | 19.04 | 19.21 | 1,451,671 | +0.02(+0.09%) |
Aug 16, 2006 | 19.34 | 19.39 | 19.17 | 19.20 | 1,628,381 | -0.20(-1.05%) |
Aug 15, 2006 | 19.26 | 19.44 | 19.26 | 19.40 | 1,354,039 | +0.29(+1.54%) |
Aug 14, 2006 | 19.15 | 19.37 | 19.09 | 19.10 | 1,183,955 | +0.10(+0.52%) |
Aug 11, 2006 | 19.10 | 19.12 | 18.97 | 19.01 | 671,718 | -0.13(-0.66%) |
Aug 10, 2006 | 18.90 | 19.21 | 18.88 | 19.13 | 1,747,660 | +0.29(+1.54%) |
Aug 09, 2006 | 19.02 | 19.07 | 18.82 | 18.84 | 1,233,655 | -0.08(-0.41%) |
Aug 08, 2006 | 19.10 | 19.14 | 18.86 | 18.92 | 1,106,203 | -0.05(-0.29%) |
Aug 07, 2006 | 18.99 | 19.08 | 18.92 | 18.97 | 1,586,633 | -0.07(-0.36%) |
Aug 04, 2006 | 19.03 | 19.17 | 18.92 | 19.04 | 1,890,795 | +0.13(+0.69%) |
Aug 03, 2006 | 18.68 | 19.05 | 18.68 | 18.91 | 2,487,411 | +0.08(+0.41%) |
Aug 02, 2006 | 18.67 | 18.91 | 18.62 | 18.83 | 1,637,216 | +0.21(+1.14%) |
Aug 01, 2006 | 18.67 | 18.80 | 18.61 | 18.62 | 1,560,126 | -0.09(-0.46%) |
Jul 31, 2006 | 18.74 | 18.81 | 18.66 | 18.71 | 1,591,713 | -0.10(-0.51%) |
Jul 28, 2006 | 18.70 | 18.92 | 18.67 | 18.80 | 1,278,716 | +0.13(+0.70%) |
Jul 27, 2006 | 18.65 | 18.78 | 18.65 | 18.67 | 2,092,907 | +0.03(+0.15%) |
Jul 26, 2006 | 18.67 | 18.77 | 18.56 | 18.64 | 2,191,864 | -0.03(-0.15%) |
Jul 25, 2006 | 18.70 | 18.82 | 18.57 | 18.67 | 2,664,121 | -0.12(-0.65%) |
Jul 24, 2006 | 18.52 | 18.86 | 18.51 | 18.79 | 1,489,001 | +0.19(+1.02%) |
Jul 21, 2006 | 18.68 | 18.69 | 18.48 | 18.60 | 1,674,546 | +0.04(+0.19%) |
Jul 20, 2006 | 18.61 | 18.70 | 18.53 | 18.57 | 2,067,725 | -0.08(-0.44%) |
Jul 19, 2006 | 18.56 | 18.81 | 18.56 | 18.65 | 1,829,167 | +0.15(+0.81%) |
Jul 18, 2006 | 18.49 | 18.58 | 18.28 | 18.50 | 1,463,157 | -0.00(-0.02%) |
Jul 17, 2006 | 18.45 | 18.61 | 18.39 | 18.50 | 1,053,411 | +0.05(+0.24%) |
Jul 14, 2006 | 18.43 | 18.52 | 18.37 | 18.46 | 1,771,295 | -0.03(-0.17%) |
Jul 13, 2006 | 18.60 | 18.70 | 18.45 | 18.49 | 1,857,882 | -0.20(-1.07%) |
Jul 12, 2006 | 18.82 | 18.90 | 18.64 | 18.69 | 1,303,897 | -0.18(-0.96%) |
Jul 11, 2006 | 18.63 | 18.88 | 18.57 | 18.87 | 1,326,649 | +0.19(+1.04%) |
Jul 10, 2006 | 18.66 | 18.74 | 18.57 | 18.67 | 1,108,191 | +0.03(+0.17%) |
Jul 07, 2006 | 18.73 | 18.78 | 18.57 | 18.64 | 1,262,812 | -0.01(-0.05%) |
Jul 06, 2006 | 18.55 | 18.79 | 18.54 | 18.65 | 963,068 | +0.05(+0.27%) |
Jul 05, 2006 | 18.72 | 18.72 | 18.48 | 18.60 | 1,588,621 | -0.23(-1.23%) |
Jul 03, 2006 | 18.75 | 18.84 | 18.67 | 18.83 | 422,778 | +0.14(+0.73%) |
Jun 30, 2006 | 18.96 | 18.96 | 18.64 | 18.70 | 2,643,799 | -0.27(-1.41%) |
Jun 29, 2006 | 18.74 | 18.96 | 18.70 | 18.96 | 2,584,381 | +0.29(+1.53%) |
Jun 28, 2006 | 18.67 | 18.73 | 18.56 | 18.68 | 1,274,077 | +0.05(+0.27%) |
Jun 27, 2006 | 18.57 | 18.73 | 18.52 | 18.63 | 1,373,477 | +0.00(+0.02%) |
Jun 26, 2006 | 18.64 | 18.76 | 18.52 | 18.62 | 999,073 | -0.06(-0.31%) |
Jun 23, 2006 | 18.54 | 18.83 | 18.54 | 18.68 | 1,033,531 | +0.00(+0.00%) |
Jun 22, 2006 | 18.77 | 18.78 | 18.52 | 18.68 | 1,371,268 | -0.15(-0.82%) |
Jun 21, 2006 | 18.67 | 18.92 | 18.64 | 18.84 | 1,208,253 | +0.13(+0.70%) |
Jun 20, 2006 | 18.85 | 18.89 | 18.66 | 18.71 | 1,418,096 | -0.08(-0.43%) |
Jun 19, 2006 | 18.94 | 18.95 | 18.73 | 18.79 | 2,398,615 | -0.14(-0.76%) |
Jun 16, 2006 | 18.79 | 18.99 | 18.75 | 18.93 | 3,086,237 | +0.06(+0.31%) |
Jun 15, 2006 | 18.63 | 18.92 | 18.52 | 18.87 | 1,928,787 | +0.46(+2.48%) |
Jun 14, 2006 | 18.25 | 18.42 | 18.23 | 18.42 | 2,035,255 | +0.15(+0.82%) |
Jun 13, 2006 | 18.26 | 18.52 | 18.21 | 18.27 | 2,053,147 | +0.00(+0.02%) |
Jun 12, 2006 | 18.50 | 18.51 | 18.25 | 18.26 | 1,725,571 | -0.13(-0.69%) |
Jun 09, 2006 | 18.45 | 18.54 | 18.29 | 18.39 | 1,416,108 | -0.10(-0.56%) |
Jun 08, 2006 | 18.36 | 18.56 | 18.19 | 18.49 | 2,325,280 | +0.10(+0.52%) |
Jun 07, 2006 | 18.48 | 18.56 | 18.36 | 18.40 | 2,204,013 | -0.04(-0.20%) |
Jun 06, 2006 | 18.37 | 18.50 | 18.20 | 18.43 | 1,374,802 | +0.14(+0.77%) |
Jun 05, 2006 | 18.59 | 18.63 | 18.28 | 18.29 | 1,339,902 | -0.33(-1.77%) |
Jun 02, 2006 | 18.77 | 18.97 | 18.51 | 18.62 | 1,387,613 | -0.12(-0.63%) |
Jun 01, 2006 | 18.50 | 18.77 | 18.37 | 18.74 | 1,536,712 | +0.28(+1.52%) |
May 31, 2006 | 18.46 | 18.64 | 18.32 | 18.46 | 2,298,332 | +0.02(+0.12%) |
May 30, 2006 | 18.58 | 18.62 | 18.43 | 18.44 | 813,748 | -0.22(-1.16%) |
May 26, 2006 | 18.70 | 18.76 | 18.54 | 18.66 | 1,003,270 | -0.01(-0.05%) |
May 25, 2006 | 18.65 | 18.75 | 18.56 | 18.67 | 1,372,372 | +0.00(+0.00%) |
May 24, 2006 | 18.65 | 18.76 | 18.45 | 18.67 | 1,802,440 | +0.09(+0.46%) |
May 23, 2006 | 18.68 | 18.81 | 18.53 | 18.58 | 2,193,852 | -0.10(-0.51%) |
May 22, 2006 | 18.72 | 18.93 | 18.67 | 18.67 | 2,105,939 | -0.15(-0.79%) |
May 19, 2006 | 18.90 | 18.99 | 18.72 | 18.82 | 1,421,851 | -0.03(-0.14%) |
May 18, 2006 | 19.05 | 19.15 | 18.81 | 18.85 | 1,306,769 | -0.21(-1.12%) |
May 17, 2006 | 19.10 | 19.35 | 19.02 | 19.06 | 2,905,330 | -0.18(-0.92%) |
May 16, 2006 | 19.34 | 19.35 | 19.13 | 19.24 | 1,709,667 | -0.13(-0.65%) |
May 15, 2006 | 19.36 | 19.51 | 19.19 | 19.37 | 1,074,616 | +0.03(+0.16%) |
May 12, 2006 | 19.39 | 19.51 | 19.30 | 19.34 | 1,706,796 | -0.07(-0.35%) |
May 11, 2006 | 19.50 | 19.56 | 19.30 | 19.40 | 1,565,428 | -0.14(-0.70%) |
May 10, 2006 | 19.59 | 19.65 | 19.49 | 19.54 | 1,400,867 | -0.11(-0.58%) |
May 09, 2006 | 19.69 | 19.71 | 19.54 | 19.65 | 2,060,657 | +0.05(+0.25%) |
May 08, 2006 | 19.74 | 19.78 | 19.58 | 19.60 | 1,469,121 | -0.08(-0.41%) |
May 05, 2006 | 19.49 | 19.73 | 19.40 | 19.68 | 2,918,583 | +0.31(+1.59%) |
May 04, 2006 | 19.34 | 19.51 | 19.31 | 19.38 | 1,532,074 | +0.04(+0.21%) |
May 03, 2006 | 19.16 | 19.40 | 19.16 | 19.34 | 2,300,541 | +0.19(+0.99%) |
May 02, 2006 | 19.07 | 19.24 | 18.98 | 19.15 | 2,841,052 | +0.10(+0.52%) |
May 01, 2006 | 18.96 | 19.16 | 18.94 | 19.05 | 1,953,748 | +0.10(+0.53%) |
Apr 28, 2006 | 19.02 | 19.08 | 18.91 | 18.95 | 2,005,435 | -0.07(-0.38%) |
Apr 27, 2006 | 19.13 | 19.25 | 19.01 | 19.02 | 2,285,741 | -0.12(-0.64%) |
Apr 26, 2006 | 19.19 | 19.31 | 19.05 | 19.14 | 2,621,711 | -0.10(-0.52%) |
Apr 25, 2006 | 19.36 | 19.47 | 19.13 | 19.24 | 4,973,719 | +0.08(+0.40%) |
Apr 24, 2006 | 19.22 | 19.42 | 19.11 | 19.16 | 1,676,092 | -0.05(-0.28%) |
Apr 21, 2006 | 19.32 | 19.33 | 19.12 | 19.22 | 1,790,954 | -0.01(-0.07%) |
Apr 20, 2006 | 19.20 | 19.44 | 19.18 | 19.23 | 1,830,492 | +0.01(+0.05%) |
Apr 19, 2006 | 19.28 | 19.32 | 19.18 | 19.22 | 1,837,561 | -0.05(-0.23%) |
Apr 18, 2006 | 19.34 | 19.44 | 19.23 | 19.27 | 4,282,783 | -0.07(-0.35%) |
Apr 17, 2006 | 19.15 | 19.39 | 19.14 | 19.34 | 1,408,819 | +0.15(+0.78%) |
Apr 13, 2006 | 19.21 | 19.28 | 19.10 | 19.19 | 1,795,592 | -0.03(-0.14%) |
Apr 12, 2006 | 19.36 | 19.45 | 19.16 | 19.21 | 1,899,188 | -0.22(-1.14%) |
Apr 11, 2006 | 19.53 | 19.54 | 19.31 | 19.44 | 1,611,151 | -0.11(-0.58%) |
Apr 10, 2006 | 19.66 | 19.66 | 19.47 | 19.55 | 1,443,719 | -0.09(-0.46%) |
Apr 07, 2006 | 19.73 | 19.84 | 19.55 | 19.64 | 1,578,239 | -0.10(-0.50%) |
Apr 06, 2006 | 19.79 | 19.84 | 19.63 | 19.74 | 1,481,049 | -0.14(-0.71%) |
Apr 05, 2006 | 19.79 | 20.00 | 19.76 | 19.88 | 1,909,791 | +0.03(+0.14%) |
Apr 04, 2006 | 19.75 | 20.03 | 19.60 | 19.85 | 3,288,349 | +0.13(+0.67%) |
Apr 03, 2006 | 19.55 | 19.82 | 19.39 | 19.72 | 2,240,680 | +0.29(+1.47%) |
Mar 31, 2006 | 19.43 | 19.55 | 19.34 | 19.44 | 1,858,987 | -0.03(-0.14%) |
Mar 30, 2006 | 19.34 | 19.53 | 19.30 | 19.46 | 1,825,633 | +0.06(+0.33%) |
Mar 29, 2006 | 19.22 | 19.47 | 19.22 | 19.40 | 1,429,140 | +0.10(+0.54%) |
Mar 28, 2006 | 19.43 | 19.44 | 19.18 | 19.29 | 2,359,297 | -0.17(-0.88%) |
Mar 27, 2006 | 19.47 | 19.52 | 19.44 | 19.47 | 1,965,896 | -0.03(-0.16%) |
Mar 24, 2006 | 19.45 | 19.53 | 19.39 | 19.50 | 2,189,876 | +0.01(+0.05%) |
Mar 23, 2006 | 19.21 | 19.49 | 19.20 | 19.49 | 2,999,870 | +0.25(+1.29%) |
Mar 22, 2006 | 19.07 | 19.27 | 19.06 | 19.24 | 2,356,646 | +0.13(+0.69%) |
Mar 21, 2006 | 18.90 | 19.35 | 18.90 | 19.11 | 3,789,763 | +0.22(+1.17%) |
Mar 20, 2006 | 18.79 | 18.95 | 18.79 | 18.89 | 1,519,925 | +0.16(+0.87%) |
Mar 17, 2006 | 18.61 | 18.86 | 18.60 | 18.72 | 2,946,194 | +0.05(+0.24%) |
Mar 16, 2006 | 18.79 | 18.88 | 18.60 | 18.68 | 2,581,951 | -0.11(-0.58%) |
Mar 15, 2006 | 18.89 | 18.99 | 18.78 | 18.79 | 3,270,457 | -0.09(-0.50%) |
Mar 14, 2006 | 18.99 | 19.05 | 18.88 | 18.88 | 2,842,819 | -0.07(-0.38%) |
Mar 13, 2006 | 19.29 | 19.38 | 18.94 | 18.96 | 1,977,162 | -0.16(-0.83%) |
Mar 10, 2006 | 19.01 | 19.16 | 18.87 | 19.11 | 1,292,632 | +0.25(+1.32%) |
Mar 09, 2006 | 18.75 | 19.07 | 18.73 | 18.86 | 1,756,716 | +0.06(+0.31%) |
Mar 08, 2006 | 18.70 | 18.88 | 18.57 | 18.81 | 1,595,247 | +0.00(+0.00%) |
Mar 07, 2006 | 18.69 | 18.86 | 18.63 | 18.81 | 1,844,408 | +0.11(+0.58%) |
Mar 06, 2006 | 18.92 | 18.98 | 18.65 | 18.70 | 2,010,516 | -0.13(-0.67%) |
Mar 03, 2006 | 18.92 | 18.97 | 18.68 | 18.82 | 2,865,349 | -0.15(-0.81%) |
Mar 02, 2006 | 19.22 | 19.24 | 18.93 | 18.98 | 2,783,842 | -0.31(-1.62%) |
Mar 01, 2006 | 19.35 | 19.50 | 19.29 | 19.29 | 2,027,082 | -0.06(-0.30%) |
Feb 28, 2006 | 19.49 | 19.54 | 19.31 | 19.35 | 1,822,540 | -0.14(-0.70%) |
Feb 27, 2006 | 19.42 | 19.63 | 19.37 | 19.49 | 2,013,608 | +0.04(+0.19%) |
Feb 24, 2006 | 19.44 | 19.49 | 19.31 | 19.45 | 931,702 | +0.04(+0.21%) |
Feb 23, 2006 | 19.40 | 19.59 | 19.31 | 19.41 | 2,043,870 | +0.07(+0.35%) |
Feb 22, 2006 | 19.37 | 19.46 | 19.30 | 19.34 | 1,484,362 | -0.02(-0.12%) |
Feb 21, 2006 | 19.61 | 19.61 | 19.33 | 19.36 | 1,355,806 | -0.18(-0.90%) |
Feb 17, 2006 | 19.72 | 19.73 | 19.48 | 19.54 | 1,061,363 | -0.09(-0.46%) |
Feb 16, 2006 | 19.40 | 19.64 | 19.38 | 19.63 | 1,408,156 | +0.23(+1.19%) |
Feb 15, 2006 | 19.33 | 19.46 | 19.20 | 19.40 | 1,214,659 | -0.04(-0.21%) |
Feb 14, 2006 | 19.28 | 19.44 | 19.10 | 19.44 | 1,562,114 | +0.19(+1.01%) |
Feb 13, 2006 | 19.46 | 19.46 | 19.13 | 19.25 | 1,056,062 | -0.22(-1.14%) |
Feb 10, 2006 | 19.40 | 19.49 | 19.31 | 19.47 | 1,611,593 | +0.01(+0.05%) |
Feb 09, 2006 | 19.34 | 19.57 | 19.29 | 19.46 | 1,866,718 | +0.08(+0.42%) |
Feb 08, 2006 | 19.30 | 19.46 | 19.25 | 19.38 | 1,720,270 | +0.04(+0.21%) |
Feb 07, 2006 | 19.46 | 19.54 | 19.31 | 19.34 | 1,354,701 | -0.13(-0.67%) |
Feb 06, 2006 | 19.19 | 19.47 | 19.11 | 19.47 | 2,340,963 | +0.24(+1.27%) |
Feb 03, 2006 | 19.15 | 19.29 | 19.02 | 19.22 | 2,785,167 | -0.05(-0.26%) |
Feb 02, 2006 | 19.40 | 19.47 | 19.00 | 19.27 | 2,505,303 | -0.19(-1.00%) |
Feb 01, 2006 | 19.35 | 19.52 | 19.23 | 19.47 | 2,245,761 | +0.12(+0.61%) |
Jan 31, 2006 | 19.18 | 19.44 | 19.14 | 19.35 | 2,377,409 | +0.10(+0.52%) |
Jan 30, 2006 | 19.53 | 19.55 | 19.22 | 19.25 | 1,834,468 | -0.31(-1.57%) |
Jan 27, 2006 | 19.64 | 19.70 | 19.54 | 19.56 | 1,177,771 | -0.04(-0.21%) |
Jan 26, 2006 | 19.62 | 19.76 | 19.54 | 19.60 | 1,419,863 | -0.02(-0.09%) |
Jan 25, 2006 | 19.77 | 19.78 | 19.53 | 19.62 | 1,733,081 | -0.16(-0.82%) |
Jan 24, 2006 | 19.70 | 19.93 | 19.67 | 19.78 | 2,445,884 | +0.09(+0.44%) |
Jan 23, 2006 | 19.83 | 19.89 | 19.68 | 19.69 | 1,202,510 | -0.09(-0.46%) |
Jan 20, 2006 | 20.00 | 20.02 | 19.74 | 19.78 | 1,615,127 | -0.23(-1.15%) |
Jan 19, 2006 | 19.90 | 20.06 | 19.81 | 20.01 | 1,075,500 | +0.14(+0.71%) |
Jan 18, 2006 | 19.79 | 20.00 | 19.74 | 19.87 | 910,276 | +0.04(+0.18%) |
Jan 17, 2006 | 19.94 | 19.96 | 19.70 | 19.84 | 1,170,702 | -0.16(-0.81%) |
Jan 13, 2006 | 19.65 | 20.11 | 19.62 | 20.00 | 1,017,627 | -0.02(-0.09%) |
Jan 12, 2006 | 20.15 | 20.20 | 19.95 | 20.02 | 1,154,136 | -0.11(-0.54%) |
Jan 11, 2006 | 20.00 | 20.13 | 19.86 | 20.13 | 1,459,844 | +0.19(+0.93%) |
Jan 10, 2006 | 19.91 | 19.97 | 19.77 | 19.94 | 1,551,512 | -0.11(-0.54%) |
Jan 09, 2006 | 19.98 | 20.10 | 19.84 | 20.05 | 1,635,007 | +0.03(+0.14%) |
Jan 06, 2006 | 19.77 | 20.02 | 19.69 | 20.02 | 2,536,890 | +0.37(+1.89%) |
Jan 05, 2006 | 19.57 | 19.67 | 19.49 | 19.65 | 1,377,453 | +0.11(+0.58%) |
Jan 04, 2006 | 19.53 | 19.54 | 19.33 | 19.54 | 3,177,463 | -0.01(-0.07%) |