Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.91 | 19.05 | 18.85 | 18.86 | 1,313,613 | -0.06(-0.30%) |
Dec 28, 2006 | 18.92 | 18.95 | 18.85 | 18.92 | 1,240,477 | -0.01(-0.04%) |
Dec 27, 2006 | 18.80 | 18.95 | 18.79 | 18.92 | 1,118,501 | +0.14(+0.73%) |
Dec 26, 2006 | 18.63 | 18.79 | 18.63 | 18.79 | 1,102,714 | +0.11(+0.56%) |
Dec 22, 2006 | 18.84 | 18.84 | 18.66 | 18.68 | 1,733,313 | -0.15(-0.78%) |
Dec 21, 2006 | 18.92 | 18.95 | 18.77 | 18.83 | 2,248,719 | -0.09(-0.47%) |
Dec 20, 2006 | 18.99 | 19.07 | 18.90 | 18.92 | 1,572,364 | +0.01(+0.04%) |
Dec 19, 2006 | 18.87 | 19.01 | 18.79 | 18.91 | 1,836,665 | -0.12(-0.64%) |
Dec 18, 2006 | 19.14 | 19.24 | 18.94 | 19.03 | 2,559,270 | -0.07(-0.38%) |
Dec 15, 2006 | 19.20 | 19.22 | 19.09 | 19.10 | 2,276,469 | -0.11(-0.55%) |
Dec 14, 2006 | 19.05 | 19.25 | 18.97 | 19.21 | 1,633,537 | +0.16(+0.85%) |
Dec 13, 2006 | 19.17 | 19.17 | 18.92 | 19.05 | 1,723,816 | +0.03(+0.17%) |
Dec 12, 2006 | 19.05 | 19.11 | 18.89 | 19.01 | 3,698,121 | -0.06(-0.34%) |
Dec 11, 2006 | 18.96 | 19.17 | 18.85 | 19.08 | 1,186,580 | +0.11(+0.60%) |
Dec 08, 2006 | 18.94 | 19.08 | 18.85 | 18.96 | 1,005,405 | +0.00(+0.00%) |
Dec 07, 2006 | 19.09 | 19.18 | 18.93 | 18.96 | 1,927,808 | -0.07(-0.38%) |
Dec 06, 2006 | 19.17 | 19.22 | 19.02 | 19.04 | 1,201,874 | -0.12(-0.63%) |
Dec 05, 2006 | 19.09 | 19.23 | 19.09 | 19.16 | 1,429,545 | +0.01(+0.04%) |
Dec 04, 2006 | 18.94 | 19.22 | 18.94 | 19.15 | 1,747,619 | +0.24(+1.29%) |
Dec 01, 2006 | 18.86 | 19.07 | 18.74 | 18.91 | 3,575,899 | -0.16(-0.85%) |
Nov 30, 2006 | 19.02 | 19.15 | 18.97 | 19.07 | 2,079,014 | +0.04(+0.21%) |
Nov 29, 2006 | 19.03 | 19.09 | 18.94 | 19.03 | 3,903,963 | +0.12(+0.64%) |
Nov 28, 2006 | 18.75 | 18.92 | 18.69 | 18.91 | 3,626,095 | +0.10(+0.52%) |
Nov 27, 2006 | 19.14 | 19.21 | 18.77 | 18.81 | 3,985,732 | -0.45(-2.36%) |
Nov 24, 2006 | 19.19 | 19.32 | 19.09 | 19.27 | 522,312 | -0.04(-0.21%) |
Nov 22, 2006 | 19.27 | 19.31 | 19.17 | 19.31 | 1,317,313 | +0.15(+0.76%) |
Nov 21, 2006 | 19.22 | 19.22 | 19.12 | 19.16 | 1,765,626 | -0.01(-0.04%) |
Nov 20, 2006 | 19.14 | 19.23 | 19.07 | 19.17 | 1,729,120 | +0.00(+0.00%) |
Nov 17, 2006 | 19.05 | 19.17 | 19.04 | 19.17 | 1,876,008 | +0.03(+0.17%) |
Nov 16, 2006 | 19.11 | 19.18 | 19.01 | 19.14 | 2,001,561 | +0.07(+0.38%) |
Nov 15, 2006 | 18.88 | 19.13 | 18.88 | 19.06 | 2,119,713 | +0.04(+0.21%) |
Nov 14, 2006 | 18.92 | 19.07 | 18.79 | 19.02 | 3,001,170 | +0.14(+0.73%) |
Nov 13, 2006 | 18.77 | 18.90 | 18.72 | 18.88 | 2,525,107 | +0.16(+0.87%) |
Nov 10, 2006 | 18.47 | 18.74 | 18.47 | 18.72 | 1,984,294 | +0.05(+0.26%) |
Nov 09, 2006 | 18.88 | 18.88 | 18.66 | 18.67 | 3,828,977 | -0.01(-0.04%) |
Nov 08, 2006 | 18.66 | 18.75 | 18.50 | 18.68 | 3,684,431 | +0.02(+0.09%) |
Nov 07, 2006 | 18.69 | 18.76 | 18.39 | 18.66 | 4,053,318 | +0.10(+0.52%) |
Nov 06, 2006 | 18.44 | 18.62 | 18.38 | 18.57 | 1,867,868 | +0.22(+1.19%) |
Nov 03, 2006 | 18.41 | 18.49 | 18.25 | 18.35 | 2,364,158 | +0.00(+0.00%) |
Nov 02, 2006 | 18.34 | 18.44 | 18.32 | 18.35 | 3,458,363 | -0.11(-0.61%) |
Nov 01, 2006 | 18.65 | 18.65 | 18.36 | 18.46 | 4,084,768 | -0.10(-0.52%) |
Oct 31, 2006 | 18.61 | 18.64 | 18.47 | 18.56 | 3,481,796 | +0.04(+0.22%) |
Oct 30, 2006 | 18.34 | 18.58 | 18.28 | 18.52 | 3,054,326 | +0.06(+0.35%) |
Oct 27, 2006 | 18.65 | 18.65 | 18.37 | 18.45 | 2,901,394 | -0.24(-1.30%) |
Oct 26, 2006 | 18.58 | 18.71 | 18.52 | 18.70 | 2,676,189 | +0.10(+0.52%) |
Oct 25, 2006 | 18.49 | 18.62 | 18.45 | 18.60 | 1,641,554 | +0.16(+0.88%) |
Oct 24, 2006 | 18.54 | 18.60 | 18.36 | 18.44 | 2,711,462 | -0.13(-0.70%) |
Oct 23, 2006 | 18.45 | 18.62 | 18.22 | 18.57 | 1,605,171 | +0.11(+0.62%) |
Oct 20, 2006 | 18.36 | 18.45 | 18.29 | 18.45 | 2,145,366 | +0.11(+0.62%) |
Oct 19, 2006 | 18.24 | 18.37 | 18.17 | 18.34 | 2,444,077 | +0.06(+0.31%) |
Oct 18, 2006 | 18.41 | 18.54 | 18.22 | 18.28 | 4,631,994 | -0.05(-0.27%) |
Oct 17, 2006 | 18.41 | 18.41 | 18.21 | 18.33 | 9,193,319 | -0.15(-0.83%) |
Oct 16, 2006 | 18.56 | 18.62 | 18.49 | 18.49 | 2,344,918 | -0.01(-0.04%) |
Oct 13, 2006 | 18.44 | 18.55 | 18.39 | 18.49 | 3,615,735 | +0.09(+0.48%) |
Oct 12, 2006 | 18.15 | 18.43 | 18.15 | 18.41 | 3,001,416 | +0.27(+1.47%) |
Oct 11, 2006 | 18.11 | 18.24 | 18.04 | 18.14 | 1,824,702 | -0.01(-0.04%) |
Oct 10, 2006 | 18.15 | 18.17 | 18.04 | 18.15 | 1,961,231 | +0.02(+0.09%) |
Oct 09, 2006 | 18.02 | 18.17 | 18.00 | 18.13 | 647,618 | +0.05(+0.27%) |
Oct 06, 2006 | 17.19 | 18.10 | 17.11 | 18.08 | 2,033,874 | +0.01(+0.04%) |
Oct 05, 2006 | 18.11 | 18.12 | 18.01 | 18.07 | 2,106,270 | -0.01(-0.04%) |
Oct 04, 2006 | 17.77 | 18.12 | 17.77 | 18.08 | 7,714,687 | +0.28(+1.55%) |
Oct 03, 2006 | 17.64 | 17.85 | 17.59 | 17.81 | 2,542,373 | +0.10(+0.55%) |
Oct 02, 2006 | 17.80 | 17.89 | 17.71 | 17.71 | 5,148,140 | -0.13(-0.73%) |
Sep 29, 2006 | 17.90 | 17.96 | 17.81 | 17.84 | 1,463,585 | -0.06(-0.32%) |
Sep 28, 2006 | 17.84 | 17.90 | 17.75 | 17.89 | 2,795,575 | +0.09(+0.50%) |
Sep 27, 2006 | 18.00 | 18.05 | 17.75 | 17.81 | 6,551,539 | -0.14(-0.77%) |
Sep 26, 2006 | 17.92 | 17.95 | 17.77 | 17.94 | 3,111,059 | +0.11(+0.64%) |
Sep 25, 2006 | 17.62 | 17.87 | 17.59 | 17.83 | 2,060,020 | +0.32(+1.81%) |
Sep 22, 2006 | 17.55 | 17.59 | 17.48 | 17.51 | 4,121,151 | -0.11(-0.60%) |
Sep 21, 2006 | 17.79 | 17.84 | 17.59 | 17.62 | 2,410,408 | -0.17(-0.96%) |
Sep 20, 2006 | 17.65 | 17.80 | 17.51 | 17.79 | 3,156,445 | +0.28(+1.62%) |
Sep 19, 2006 | 17.61 | 17.62 | 17.34 | 17.51 | 4,357,209 | -0.08(-0.46%) |
Sep 18, 2006 | 17.62 | 17.72 | 17.47 | 17.59 | 1,446,812 | -0.01(-0.05%) |
Sep 15, 2006 | 17.73 | 17.76 | 17.57 | 17.59 | 8,522,268 | +0.01(+0.05%) |
Sep 14, 2006 | 17.43 | 17.64 | 17.43 | 17.59 | 1,824,455 | +0.04(+0.23%) |
Sep 13, 2006 | 17.54 | 17.58 | 17.44 | 17.55 | 2,096,403 | +0.00(+0.00%) |
Sep 12, 2006 | 17.19 | 17.57 | 17.19 | 17.55 | 1,755,759 | +0.30(+1.74%) |
Sep 11, 2006 | 16.99 | 17.29 | 16.99 | 17.25 | 3,951,446 | +0.15(+0.85%) |
Sep 08, 2006 | 16.95 | 17.12 | 16.95 | 17.10 | 2,336,902 | +0.14(+0.81%) |
Sep 07, 2006 | 16.97 | 17.09 | 16.89 | 16.96 | 2,263,642 | -0.10(-0.57%) |
Sep 06, 2006 | 17.13 | 17.25 | 17.04 | 17.06 | 1,644,637 | -0.28(-1.64%) |
Sep 05, 2006 | 17.25 | 17.36 | 17.15 | 17.34 | 3,034,593 | +0.09(+0.52%) |
Sep 01, 2006 | 17.29 | 17.31 | 17.17 | 17.25 | 4,966,101 | +0.07(+0.42%) |
Aug 31, 2006 | 17.31 | 17.31 | 17.16 | 17.18 | 1,367,016 | -0.06(-0.38%) |
Aug 30, 2006 | 17.14 | 17.27 | 17.10 | 17.25 | 2,481,570 | +0.12(+0.71%) |
Aug 29, 2006 | 17.00 | 17.12 | 16.87 | 17.12 | 2,179,283 | +0.15(+0.91%) |
Aug 28, 2006 | 16.86 | 16.99 | 16.79 | 16.97 | 1,703,220 | +0.15(+0.92%) |
Aug 25, 2006 | 16.77 | 16.90 | 16.73 | 16.82 | 1,186,334 | +0.05(+0.29%) |
Aug 24, 2006 | 16.93 | 16.93 | 16.67 | 16.77 | 1,402,535 | +0.06(+0.39%) |
Aug 23, 2006 | 16.59 | 16.91 | 16.59 | 16.70 | 3,080,473 | -0.08(-0.48%) |
Aug 22, 2006 | 16.74 | 16.92 | 16.71 | 16.78 | 1,261,443 | +0.01(+0.05%) |
Aug 21, 2006 | 16.84 | 16.84 | 16.73 | 16.78 | 1,961,971 | -0.11(-0.67%) |
Aug 18, 2006 | 16.70 | 16.93 | 16.69 | 16.89 | 942,506 | +0.06(+0.39%) |
Aug 17, 2006 | 16.74 | 16.92 | 16.73 | 16.82 | 2,270,055 | +0.07(+0.44%) |
Aug 16, 2006 | 16.66 | 16.78 | 16.53 | 16.75 | 5,172,437 | +0.26(+1.57%) |
Aug 15, 2006 | 16.30 | 16.51 | 16.27 | 16.49 | 1,847,149 | +0.37(+2.31%) |
Aug 14, 2006 | 16.11 | 16.27 | 16.08 | 16.12 | 1,037,842 | +0.14(+0.86%) |
Aug 11, 2006 | 15.97 | 16.03 | 15.92 | 15.98 | 1,261,320 | -0.09(-0.56%) |
Aug 10, 2006 | 15.92 | 16.09 | 15.92 | 16.07 | 948,796 | +0.06(+0.41%) |
Aug 09, 2006 | 16.22 | 16.30 | 15.97 | 16.01 | 2,077,164 | +0.10(+0.61%) |
Aug 08, 2006 | 15.96 | 16.04 | 15.84 | 15.91 | 1,332,113 | -0.06(-0.36%) |
Aug 07, 2006 | 15.93 | 16.01 | 15.89 | 15.96 | 2,306,069 | -0.06(-0.35%) |
Aug 04, 2006 | 16.17 | 16.28 | 15.91 | 16.02 | 1,224,073 | -0.05(-0.30%) |
Aug 03, 2006 | 15.93 | 16.13 | 15.82 | 16.07 | 794,753 | +0.05(+0.30%) |
Aug 02, 2006 | 15.92 | 16.08 | 15.89 | 16.02 | 1,277,600 | +0.19(+1.23%) |
Aug 01, 2006 | 15.99 | 15.99 | 15.74 | 15.83 | 1,606,404 | -0.23(-1.41%) |
Jul 31, 2006 | 15.97 | 16.14 | 15.97 | 16.05 | 4,477,705 | -0.02(-0.15%) |
Jul 28, 2006 | 15.92 | 16.13 | 15.90 | 16.08 | 987,522 | +0.28(+1.74%) |
Jul 27, 2006 | 15.93 | 16.03 | 15.80 | 15.80 | 1,124,421 | -0.05(-0.31%) |
Jul 26, 2006 | 15.69 | 15.95 | 15.69 | 15.85 | 911,056 | +0.04(+0.26%) |
Jul 25, 2006 | 15.67 | 15.85 | 15.65 | 15.81 | 1,913,378 | +0.17(+1.09%) |
Jul 24, 2006 | 15.52 | 15.69 | 15.45 | 15.64 | 2,211,966 | +0.24(+1.53%) |
Jul 21, 2006 | 15.51 | 15.57 | 15.35 | 15.41 | 1,649,200 | -0.16(-1.04%) |
Jul 20, 2006 | 15.77 | 15.86 | 15.57 | 15.57 | 875,536 | -0.23(-1.44%) |
Jul 19, 2006 | 15.58 | 15.84 | 15.55 | 15.79 | 2,562,353 | +0.23(+1.46%) |
Jul 18, 2006 | 15.53 | 15.62 | 15.35 | 15.57 | 2,778,062 | +0.03(+0.21%) |
Jul 17, 2006 | 15.46 | 15.59 | 15.46 | 15.54 | 1,218,523 | +0.05(+0.31%) |
Jul 14, 2006 | 15.32 | 15.54 | 15.32 | 15.49 | 1,135,397 | -0.04(-0.26%) |
Jul 13, 2006 | 15.28 | 15.80 | 15.28 | 15.53 | 2,347,385 | -0.26(-1.64%) |
Jul 12, 2006 | 15.99 | 16.03 | 15.75 | 15.79 | 1,273,160 | -0.29(-1.82%) |
Jul 11, 2006 | 16.01 | 16.10 | 15.85 | 16.08 | 2,767,702 | +0.06(+0.41%) |
Jul 10, 2006 | 16.26 | 16.28 | 15.95 | 16.01 | 2,425,578 | -0.19(-1.15%) |
Jul 07, 2006 | 16.36 | 16.36 | 16.14 | 16.20 | 1,028,345 | -0.16(-0.99%) |
Jul 06, 2006 | 16.38 | 16.46 | 16.32 | 16.36 | 979,875 | +0.02(+0.10%) |
Jul 05, 2006 | 16.55 | 16.55 | 16.35 | 16.35 | 1,148,594 | -0.26(-1.56%) |
Jul 03, 2006 | 16.45 | 16.62 | 16.45 | 16.61 | 506,896 | +0.12(+0.74%) |
Jun 30, 2006 | 16.55 | 16.55 | 16.44 | 16.48 | 2,206,169 | -0.09(-0.54%) |
Jun 29, 2006 | 16.22 | 16.57 | 16.22 | 16.57 | 1,333,839 | +0.41(+2.56%) |
Jun 28, 2006 | 16.01 | 16.16 | 15.99 | 16.16 | 1,072,991 | +0.11(+0.66%) |
Jun 27, 2006 | 16.34 | 16.34 | 16.05 | 16.05 | 1,636,127 | -0.22(-1.35%) |
Jun 26, 2006 | 16.26 | 16.33 | 16.22 | 16.27 | 1,185,594 | +0.03(+0.20%) |
Jun 23, 2006 | 16.25 | 16.38 | 16.20 | 16.24 | 596,805 | -0.05(-0.30%) |
Jun 22, 2006 | 16.54 | 16.54 | 16.26 | 16.29 | 825,710 | -0.19(-1.18%) |
Jun 21, 2006 | 16.22 | 16.59 | 16.22 | 16.48 | 1,868,732 | +0.21(+1.30%) |
Jun 20, 2006 | 16.31 | 16.40 | 16.21 | 16.27 | 1,262,430 | -0.02(-0.15%) |
Jun 19, 2006 | 16.40 | 16.44 | 16.23 | 16.30 | 1,437,932 | -0.07(-0.45%) |
Jun 16, 2006 | 16.41 | 16.44 | 16.28 | 16.37 | 2,788,051 | -0.02(-0.15%) |
Jun 15, 2006 | 16.06 | 16.44 | 16.06 | 16.39 | 2,237,742 | +0.41(+2.54%) |
Jun 14, 2006 | 15.83 | 16.05 | 15.83 | 15.99 | 1,517,975 | +0.11(+0.66%) |
Jun 13, 2006 | 15.87 | 16.06 | 15.84 | 15.88 | 2,018,457 | +0.02(+0.10%) |
Jun 12, 2006 | 16.18 | 16.21 | 15.87 | 15.87 | 988,262 | -0.30(-1.86%) |
Jun 09, 2006 | 16.31 | 16.38 | 16.14 | 16.17 | 1,013,668 | -0.06(-0.40%) |
Jun 08, 2006 | 16.72 | 16.72 | 15.95 | 16.23 | 7,297,577 | -0.08(-0.50%) |
Jun 07, 2006 | 16.46 | 16.59 | 16.31 | 16.31 | 1,897,715 | -0.23(-1.37%) |
Jun 06, 2006 | 16.56 | 16.59 | 16.39 | 16.54 | 4,502,742 | +0.00(+0.00%) |
Jun 05, 2006 | 16.78 | 16.78 | 16.52 | 16.54 | 903,163 | -0.25(-1.50%) |
Jun 02, 2006 | 16.92 | 16.97 | 16.72 | 16.79 | 1,891,548 | -0.06(-0.34%) |
Jun 01, 2006 | 16.56 | 16.86 | 16.56 | 16.85 | 828,053 | +0.28(+1.71%) |
May 31, 2006 | 16.63 | 16.66 | 16.48 | 16.57 | 1,668,687 | +0.06(+0.39%) |
May 30, 2006 | 16.72 | 16.78 | 16.50 | 16.50 | 1,211,864 | -0.33(-1.98%) |
May 26, 2006 | 16.81 | 16.86 | 16.74 | 16.83 | 2,494,767 | +0.08(+0.48%) |
May 25, 2006 | 16.74 | 16.75 | 16.60 | 16.75 | 1,555,468 | +0.15(+0.93%) |
May 24, 2006 | 16.52 | 16.65 | 16.38 | 16.60 | 2,578,386 | +0.16(+0.99%) |
May 23, 2006 | 16.74 | 16.77 | 16.44 | 16.44 | 1,264,403 | -0.12(-0.73%) |
May 22, 2006 | 16.54 | 16.67 | 16.47 | 16.56 | 1,983,678 | -0.15(-0.87%) |
May 19, 2006 | 16.61 | 16.74 | 16.49 | 16.70 | 2,537,440 | +0.12(+0.73%) |
May 18, 2006 | 16.66 | 16.82 | 16.57 | 16.58 | 4,983,738 | -0.06(-0.34%) |
May 17, 2006 | 16.78 | 16.84 | 16.62 | 16.64 | 2,036,834 | -0.23(-1.35%) |
May 16, 2006 | 17.03 | 17.04 | 16.82 | 16.86 | 1,920,285 | -0.16(-0.95%) |
May 15, 2006 | 16.96 | 17.08 | 16.85 | 17.03 | 3,557,646 | +0.02(+0.10%) |
May 12, 2006 | 17.11 | 17.16 | 16.99 | 17.01 | 5,805,378 | -0.16(-0.94%) |
May 11, 2006 | 17.45 | 17.49 | 17.11 | 17.17 | 3,238,091 | -0.36(-2.08%) |
May 10, 2006 | 17.76 | 17.80 | 17.49 | 17.54 | 3,223,785 | -0.19(-1.05%) |
May 09, 2006 | 17.86 | 17.86 | 17.67 | 17.72 | 1,936,565 | -0.07(-0.41%) |
May 08, 2006 | 17.79 | 17.84 | 17.76 | 17.80 | 943,739 | +0.02(+0.14%) |
May 05, 2006 | 17.75 | 17.80 | 17.70 | 17.77 | 1,388,969 | +0.10(+0.55%) |
May 04, 2006 | 17.64 | 17.74 | 17.50 | 17.68 | 2,075,930 | +0.06(+0.37%) |
May 03, 2006 | 17.63 | 17.68 | 17.53 | 17.61 | 1,005,652 | -0.04(-0.23%) |
May 02, 2006 | 17.66 | 17.73 | 17.62 | 17.65 | 1,080,761 | +0.08(+0.46%) |
May 01, 2006 | 17.81 | 17.81 | 17.57 | 17.57 | 4,750,023 | -0.15(-0.82%) |
Apr 28, 2006 | 17.92 | 17.92 | 17.69 | 17.72 | 3,568,499 | -0.38(-2.11%) |
Apr 27, 2006 | 17.81 | 18.15 | 17.81 | 18.10 | 3,265,101 | +0.18(+1.00%) |
Apr 26, 2006 | 17.92 | 17.96 | 17.84 | 17.92 | 3,022,013 | +0.06(+0.36%) |
Apr 25, 2006 | 17.86 | 17.92 | 17.74 | 17.85 | 2,607,863 | -0.01(-0.05%) |
Apr 24, 2006 | 17.85 | 17.90 | 17.77 | 17.86 | 729,757 | -0.02(-0.14%) |
Apr 21, 2006 | 18.11 | 18.14 | 17.84 | 17.89 | 1,716,293 | -0.19(-1.08%) |
Apr 20, 2006 | 18.06 | 18.22 | 18.02 | 18.08 | 2,486,380 | +0.02(+0.09%) |
Apr 19, 2006 | 18.04 | 18.11 | 17.94 | 18.07 | 1,448,168 | -0.02(-0.09%) |
Apr 18, 2006 | 17.84 | 18.10 | 17.77 | 18.08 | 1,050,175 | +0.36(+2.01%) |
Apr 17, 2006 | 17.91 | 17.98 | 17.67 | 17.72 | 3,207,752 | -0.19(-1.09%) |
Apr 13, 2006 | 17.89 | 18.11 | 17.85 | 17.92 | 1,106,661 | +0.02(+0.14%) |
Apr 12, 2006 | 17.89 | 17.94 | 17.85 | 17.89 | 3,227,608 | +0.03(+0.18%) |
Apr 11, 2006 | 18.07 | 18.11 | 17.82 | 17.86 | 3,047,789 | -0.16(-0.90%) |
Apr 10, 2006 | 18.05 | 18.11 | 17.98 | 18.02 | 1,443,728 | -0.02(-0.13%) |
Apr 07, 2006 | 18.25 | 18.34 | 18.05 | 18.05 | 2,063,597 | -0.21(-1.15%) |
Apr 06, 2006 | 18.22 | 18.34 | 18.16 | 18.26 | 2,036,711 | -0.02(-0.09%) |
Apr 05, 2006 | 18.16 | 18.28 | 18.13 | 18.28 | 3,375,360 | +0.15(+0.85%) |
Apr 04, 2006 | 18.08 | 18.15 | 18.01 | 18.12 | 2,458,754 | +0.05(+0.27%) |
Apr 03, 2006 | 18.07 | 18.20 | 18.01 | 18.07 | 3,936,523 | +0.12(+0.68%) |
Mar 31, 2006 | 18.11 | 18.11 | 17.95 | 17.95 | 2,002,301 | -0.11(-0.58%) |
Mar 30, 2006 | 18.07 | 18.19 | 17.98 | 18.06 | 2,626,733 | +0.06(+0.32%) |
Mar 29, 2006 | 17.80 | 18.08 | 17.77 | 18.00 | 1,350,366 | +0.27(+1.51%) |
Mar 28, 2006 | 17.84 | 17.99 | 17.72 | 17.73 | 896,626 | -0.20(-1.13%) |
Mar 27, 2006 | 17.84 | 18.00 | 17.84 | 17.94 | 912,906 | +0.02(+0.14%) |
Mar 24, 2006 | 17.86 | 17.96 | 17.81 | 17.91 | 1,977,018 | +0.06(+0.32%) |
Mar 23, 2006 | 17.87 | 17.92 | 17.77 | 17.85 | 1,128,368 | -0.04(-0.23%) |
Mar 22, 2006 | 17.78 | 17.92 | 17.71 | 17.89 | 1,496,268 | +0.01(+0.05%) |
Mar 21, 2006 | 17.95 | 18.16 | 17.85 | 17.89 | 2,365,761 | -0.07(-0.41%) |
Mar 20, 2006 | 17.95 | 17.98 | 17.90 | 17.96 | 547,965 | +0.03(+0.18%) |
Mar 17, 2006 | 17.89 | 17.98 | 17.85 | 17.93 | 1,137,987 | +0.06(+0.32%) |
Mar 16, 2006 | 18.02 | 18.08 | 17.85 | 17.87 | 2,407,571 | -0.11(-0.63%) |
Mar 15, 2006 | 17.85 | 18.02 | 17.85 | 17.98 | 1,071,758 | +0.11(+0.59%) |
Mar 14, 2006 | 17.65 | 17.89 | 17.63 | 17.88 | 2,164,236 | +0.20(+1.15%) |
Mar 13, 2006 | 17.70 | 17.77 | 17.62 | 17.68 | 2,060,760 | +0.06(+0.37%) |
Mar 10, 2006 | 17.56 | 17.71 | 17.49 | 17.61 | 3,556,906 | +0.08(+0.46%) |
Mar 09, 2006 | 17.73 | 17.79 | 17.53 | 17.53 | 1,761,926 | -0.11(-0.60%) |
Mar 08, 2006 | 17.64 | 17.73 | 17.52 | 17.64 | 1,738,123 | -0.02(-0.09%) |
Mar 07, 2006 | 17.68 | 17.71 | 17.54 | 17.65 | 1,624,904 | -0.13(-0.73%) |
Mar 06, 2006 | 17.94 | 17.98 | 17.72 | 17.78 | 3,233,281 | -0.06(-0.32%) |
Mar 03, 2006 | 17.74 | 18.02 | 17.74 | 17.84 | 2,281,402 | -0.11(-0.59%) |
Mar 02, 2006 | 17.83 | 17.98 | 17.82 | 17.94 | 1,535,981 | +0.04(+0.23%) |
Mar 01, 2006 | 17.64 | 17.97 | 17.64 | 17.90 | 2,092,580 | +0.35(+1.99%) |
Feb 28, 2006 | 17.76 | 17.76 | 17.54 | 17.55 | 1,859,112 | -0.20(-1.14%) |
Feb 27, 2006 | 17.58 | 17.81 | 17.58 | 17.76 | 3,189,005 | +0.16(+0.92%) |
Feb 24, 2006 | 17.59 | 17.62 | 17.51 | 17.59 | 1,847,519 | +0.01(+0.05%) |
Feb 23, 2006 | 17.61 | 17.72 | 17.57 | 17.59 | 2,068,530 | -0.09(-0.50%) |
Feb 22, 2006 | 17.56 | 17.73 | 17.51 | 17.68 | 2,071,244 | +0.09(+0.51%) |
Feb 21, 2006 | 17.73 | 17.77 | 17.53 | 17.59 | 2,477,871 | -0.19(-1.09%) |
Feb 17, 2006 | 17.84 | 17.84 | 17.74 | 17.78 | 1,425,105 | -0.10(-0.54%) |
Feb 16, 2006 | 17.81 | 17.91 | 17.77 | 17.88 | 1,955,064 | +0.16(+0.91%) |
Feb 15, 2006 | 17.62 | 17.74 | 17.60 | 17.72 | 2,522,640 | +0.10(+0.55%) |
Feb 14, 2006 | 17.42 | 17.68 | 17.39 | 17.62 | 2,150,053 | +0.24(+1.35%) |
Feb 13, 2006 | 17.43 | 17.50 | 17.32 | 17.38 | 2,309,768 | -0.16(-0.92%) |
Feb 10, 2006 | 17.41 | 17.55 | 17.30 | 17.55 | 2,495,014 | +0.14(+0.79%) |
Feb 09, 2006 | 17.53 | 17.63 | 17.40 | 17.41 | 1,608,500 | -0.08(-0.46%) |
Feb 08, 2006 | 17.23 | 17.51 | 17.22 | 17.49 | 2,387,345 | +0.33(+1.94%) |
Feb 07, 2006 | 17.15 | 17.26 | 17.12 | 17.16 | 4,348,083 | -0.05(-0.28%) |
Feb 06, 2006 | 17.25 | 17.29 | 17.12 | 17.21 | 1,827,292 | -0.05(-0.28%) |
Feb 03, 2006 | 17.29 | 17.35 | 17.23 | 17.25 | 1,891,795 | -0.12(-0.70%) |
Feb 02, 2006 | 17.58 | 17.62 | 17.37 | 17.38 | 2,982,423 | -0.24(-1.38%) |
Feb 01, 2006 | 17.42 | 17.66 | 17.42 | 17.62 | 3,800,980 | +0.11(+0.60%) |
Jan 31, 2006 | 17.66 | 17.67 | 17.51 | 17.51 | 1,360,849 | -0.15(-0.83%) |
Jan 30, 2006 | 17.60 | 17.70 | 17.58 | 17.66 | 4,650,124 | +0.06(+0.32%) |
Jan 27, 2006 | 17.59 | 17.70 | 17.51 | 17.60 | 2,935,434 | +0.19(+1.12%) |
Jan 26, 2006 | 17.38 | 17.46 | 17.31 | 17.41 | 2,627,226 | +0.11(+0.66%) |
Jan 25, 2006 | 17.31 | 17.32 | 17.17 | 17.29 | 2,287,075 | +0.06(+0.33%) |
Jan 24, 2006 | 17.26 | 17.38 | 17.22 | 17.24 | 2,816,171 | +0.06(+0.33%) |
Jan 23, 2006 | 17.30 | 17.32 | 17.16 | 17.18 | 2,252,296 | -0.06(-0.38%) |
Jan 20, 2006 | 17.62 | 17.68 | 17.21 | 17.25 | 4,031,242 | -0.46(-2.61%) |
Jan 19, 2006 | 17.66 | 17.79 | 17.57 | 17.71 | 4,762,726 | +0.15(+0.88%) |
Jan 18, 2006 | 17.42 | 17.61 | 17.41 | 17.55 | 5,389,748 | -0.21(-1.19%) |
Jan 17, 2006 | 18.34 | 18.34 | 17.70 | 17.77 | 2,936,544 | -0.18(-0.99%) |
Jan 13, 2006 | 17.97 | 18.00 | 17.86 | 17.94 | 1,789,676 | -0.01(-0.05%) |
Jan 12, 2006 | 18.07 | 18.09 | 17.93 | 17.95 | 2,004,644 | -0.10(-0.54%) |
Jan 11, 2006 | 17.92 | 18.09 | 17.89 | 18.05 | 2,889,061 | +0.17(+0.95%) |
Jan 10, 2006 | 17.81 | 17.89 | 17.77 | 17.88 | 2,987,603 | -0.02(-0.09%) |
Jan 09, 2006 | 17.85 | 17.91 | 17.77 | 17.89 | 3,031,880 | +0.06(+0.32%) |
Jan 06, 2006 | 17.68 | 17.85 | 17.63 | 17.84 | 5,560,687 | +0.28(+1.57%) |
Jan 05, 2006 | 17.41 | 17.59 | 17.41 | 17.56 | 1,581,367 | +0.08(+0.46%) |
Jan 04, 2006 | 17.31 | 17.48 | 17.28 | 17.48 | 3,366,480 | +0.20(+1.17%) |