Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 33.04 | 33.06 | 32.86 | 32.91 | 1,827,639 | -0.25(-0.75%) |
Dec 28, 2006 | 33.09 | 33.30 | 33.07 | 33.15 | 2,244,683 | -0.06(-0.17%) |
Dec 27, 2006 | 32.87 | 33.29 | 32.87 | 33.21 | 2,401,198 | +0.26(+0.80%) |
Dec 26, 2006 | 32.84 | 33.03 | 32.81 | 32.95 | 1,735,976 | +0.11(+0.33%) |
Dec 22, 2006 | 32.98 | 33.09 | 32.72 | 32.84 | 2,703,699 | -0.10(-0.30%) |
Dec 21, 2006 | 33.24 | 33.32 | 32.78 | 32.94 | 3,638,855 | -0.30(-0.90%) |
Dec 20, 2006 | 33.22 | 33.59 | 33.11 | 33.24 | 3,138,009 | -0.22(-0.66%) |
Dec 19, 2006 | 33.33 | 33.56 | 33.12 | 33.46 | 3,728,974 | -0.19(-0.57%) |
Dec 18, 2006 | 33.48 | 33.65 | 33.38 | 33.65 | 4,555,061 | +0.31(+0.94%) |
Dec 15, 2006 | 33.79 | 33.79 | 32.85 | 33.34 | 11,975,109 | -0.80(-2.34%) |
Dec 14, 2006 | 33.18 | 34.26 | 33.09 | 34.14 | 5,864,167 | +0.90(+2.72%) |
Dec 13, 2006 | 33.49 | 33.66 | 32.93 | 33.23 | 2,709,735 | -0.13(-0.38%) |
Dec 12, 2006 | 33.14 | 33.45 | 33.02 | 33.36 | 2,611,194 | +0.07(+0.21%) |
Dec 11, 2006 | 33.80 | 33.84 | 33.21 | 33.29 | 2,425,622 | -0.57(-1.68%) |
Dec 08, 2006 | 33.65 | 34.01 | 33.62 | 33.86 | 2,002,542 | +0.17(+0.51%) |
Dec 07, 2006 | 33.84 | 34.05 | 33.66 | 33.69 | 2,159,618 | -0.05(-0.15%) |
Dec 06, 2006 | 33.99 | 34.19 | 33.62 | 33.74 | 4,692,485 | -0.07(-0.21%) |
Dec 05, 2006 | 33.56 | 34.06 | 33.53 | 33.81 | 3,146,852 | +0.14(+0.40%) |
Dec 04, 2006 | 33.27 | 33.86 | 32.96 | 33.67 | 4,538,638 | +0.31(+0.94%) |
Dec 01, 2006 | 33.18 | 33.73 | 33.05 | 33.36 | 3,511,819 | -0.26(-0.78%) |
Nov 30, 2006 | 33.46 | 33.87 | 33.35 | 33.62 | 2,320,063 | +0.08(+0.23%) |
Nov 29, 2006 | 33.40 | 33.60 | 33.26 | 33.55 | 1,920,565 | +0.27(+0.81%) |
Nov 28, 2006 | 33.28 | 33.37 | 33.02 | 33.28 | 3,175,628 | -0.15(-0.45%) |
Nov 27, 2006 | 33.64 | 33.68 | 33.28 | 33.43 | 3,570,354 | -0.33(-0.99%) |
Nov 24, 2006 | 33.65 | 34.09 | 33.53 | 33.76 | 1,255,063 | -0.13(-0.38%) |
Nov 22, 2006 | 33.53 | 33.90 | 33.43 | 33.89 | 2,636,741 | +0.41(+1.21%) |
Nov 21, 2006 | 33.06 | 33.66 | 32.94 | 33.48 | 5,267,869 | +0.36(+1.08%) |
Nov 20, 2006 | 34.09 | 34.09 | 33.09 | 33.13 | 2,692,329 | -0.41(-1.21%) |
Nov 17, 2006 | 33.48 | 33.66 | 33.35 | 33.53 | 3,455,670 | -0.11(-0.34%) |
Nov 16, 2006 | 33.83 | 33.83 | 33.45 | 33.65 | 2,651,621 | +0.00(+0.00%) |
Nov 15, 2006 | 33.56 | 33.82 | 33.41 | 33.65 | 3,923,950 | +0.17(+0.51%) |
Nov 14, 2006 | 33.52 | 33.54 | 33.15 | 33.48 | 2,377,475 | -0.04(-0.13%) |
Nov 13, 2006 | 33.38 | 33.73 | 33.29 | 33.52 | 2,087,046 | +0.15(+0.45%) |
Nov 10, 2006 | 33.49 | 33.58 | 33.13 | 33.37 | 3,217,600 | -0.12(-0.36%) |
Nov 09, 2006 | 34.05 | 34.12 | 33.45 | 33.49 | 3,669,596 | -0.65(-1.90%) |
Nov 08, 2006 | 33.86 | 34.25 | 33.75 | 34.14 | 2,150,213 | +0.20(+0.59%) |
Nov 07, 2006 | 33.76 | 34.05 | 33.62 | 33.94 | 4,437,851 | +0.35(+1.04%) |
Nov 06, 2006 | 33.28 | 33.62 | 33.17 | 33.59 | 3,833,831 | +0.28(+0.83%) |
Nov 03, 2006 | 33.77 | 33.86 | 33.25 | 33.31 | 2,093,503 | -0.28(-0.83%) |
Nov 02, 2006 | 33.84 | 33.94 | 33.50 | 33.59 | 4,185,743 | -0.43(-1.28%) |
Nov 01, 2006 | 34.19 | 34.24 | 33.83 | 34.02 | 4,680,273 | -0.12(-0.35%) |
Oct 31, 2006 | 34.12 | 34.37 | 33.90 | 34.15 | 6,034,859 | +0.00(+0.00%) |
Oct 30, 2006 | 33.30 | 34.16 | 33.20 | 34.15 | 5,671,156 | +0.64(+1.91%) |
Oct 27, 2006 | 33.54 | 33.65 | 33.13 | 33.50 | 2,987,951 | -0.34(-1.01%) |
Oct 26, 2006 | 33.48 | 33.92 | 33.15 | 33.85 | 4,207,220 | +0.58(+1.73%) |
Oct 25, 2006 | 33.57 | 33.57 | 33.13 | 33.27 | 3,760,557 | -0.19(-0.55%) |
Oct 24, 2006 | 33.48 | 33.65 | 33.41 | 33.45 | 3,777,963 | -0.03(-0.09%) |
Oct 23, 2006 | 33.00 | 33.58 | 32.96 | 33.48 | 3,993,153 | +0.47(+1.42%) |
Oct 20, 2006 | 32.95 | 33.13 | 32.59 | 33.01 | 6,099,571 | -0.18(-0.54%) |
Oct 19, 2006 | 33.02 | 33.57 | 32.84 | 33.19 | 6,260,998 | -0.45(-1.33%) |
Oct 18, 2006 | 34.04 | 34.86 | 33.41 | 33.64 | 10,991,384 | -1.62(-4.61%) |
Oct 17, 2006 | 35.19 | 35.46 | 34.89 | 35.26 | 3,787,930 | -0.35(-0.98%) |
Oct 16, 2006 | 34.86 | 35.70 | 34.82 | 35.61 | 4,198,657 | +0.60(+1.71%) |
Oct 13, 2006 | 34.72 | 35.09 | 34.64 | 35.01 | 2,963,527 | +0.16(+0.45%) |
Oct 12, 2006 | 34.59 | 35.06 | 34.59 | 34.86 | 3,699,496 | +0.28(+0.80%) |
Oct 11, 2006 | 34.35 | 34.67 | 34.27 | 34.58 | 2,219,978 | +0.24(+0.68%) |
Oct 10, 2006 | 33.90 | 34.56 | 33.90 | 34.34 | 5,376,937 | +0.38(+1.11%) |
Oct 09, 2006 | 33.98 | 34.12 | 33.75 | 33.97 | 3,323,861 | -0.05(-0.15%) |
Oct 06, 2006 | 33.74 | 34.31 | 33.57 | 34.02 | 5,824,863 | +0.21(+0.61%) |
Oct 05, 2006 | 32.77 | 33.98 | 32.75 | 33.81 | 5,831,461 | +1.00(+3.04%) |
Oct 04, 2006 | 32.40 | 32.88 | 32.24 | 32.81 | 3,012,095 | +0.41(+1.28%) |
Oct 03, 2006 | 32.20 | 32.66 | 31.75 | 32.40 | 4,224,205 | +0.20(+0.62%) |
Oct 02, 2006 | 31.92 | 32.39 | 31.57 | 32.20 | 3,234,584 | +0.21(+0.67%) |
Sep 29, 2006 | 32.16 | 32.22 | 31.94 | 31.99 | 2,445,134 | -0.33(-1.01%) |
Sep 28, 2006 | 32.38 | 32.55 | 32.10 | 32.31 | 3,644,049 | +0.05(+0.15%) |
Sep 27, 2006 | 32.14 | 32.48 | 32.07 | 32.26 | 3,825,409 | -0.05(-0.15%) |
Sep 26, 2006 | 31.57 | 32.32 | 31.57 | 32.31 | 4,257,192 | +0.57(+1.80%) |
Sep 25, 2006 | 31.52 | 31.79 | 31.08 | 31.74 | 3,638,715 | +0.35(+1.11%) |
Sep 22, 2006 | 31.46 | 31.58 | 30.97 | 31.40 | 3,455,108 | +0.08(+0.25%) |
Sep 21, 2006 | 31.84 | 32.02 | 31.12 | 31.32 | 3,257,886 | -0.58(-1.83%) |
Sep 20, 2006 | 31.94 | 31.96 | 31.57 | 31.90 | 3,113,303 | +0.17(+0.54%) |
Sep 19, 2006 | 31.35 | 31.79 | 31.25 | 31.73 | 4,470,978 | +0.42(+1.34%) |
Sep 18, 2006 | 31.00 | 31.44 | 30.60 | 31.31 | 7,036,833 | +0.30(+0.96%) |
Sep 15, 2006 | 31.88 | 31.88 | 30.93 | 31.01 | 8,754,842 | -0.81(-2.55%) |
Sep 14, 2006 | 31.27 | 31.92 | 31.15 | 31.82 | 4,052,250 | +0.56(+1.78%) |
Sep 13, 2006 | 31.15 | 31.39 | 31.06 | 31.27 | 4,059,689 | +0.14(+0.43%) |
Sep 12, 2006 | 31.35 | 31.39 | 31.07 | 31.13 | 3,908,369 | -0.08(-0.25%) |
Sep 11, 2006 | 31.32 | 31.46 | 30.91 | 31.21 | 3,516,732 | -0.11(-0.34%) |
Sep 08, 2006 | 31.25 | 31.57 | 31.13 | 31.32 | 5,258,043 | +0.32(+1.03%) |
Sep 07, 2006 | 30.74 | 31.20 | 30.69 | 31.00 | 3,897,981 | +0.09(+0.30%) |
Sep 06, 2006 | 31.27 | 31.28 | 30.78 | 30.90 | 3,801,265 | -0.53(-1.70%) |
Sep 05, 2006 | 31.47 | 31.70 | 31.21 | 31.44 | 2,346,874 | -0.03(-0.09%) |
Sep 01, 2006 | 31.42 | 31.59 | 31.30 | 31.47 | 1,446,249 | +0.19(+0.62%) |
Aug 31, 2006 | 31.37 | 31.52 | 31.17 | 31.27 | 2,498,475 | +0.04(+0.11%) |
Aug 30, 2006 | 31.28 | 31.45 | 31.15 | 31.24 | 1,672,248 | -0.04(-0.14%) |
Aug 29, 2006 | 31.15 | 31.35 | 30.93 | 31.28 | 3,088,458 | +0.14(+0.43%) |
Aug 28, 2006 | 30.99 | 31.39 | 30.99 | 31.15 | 1,728,396 | +0.14(+0.46%) |
Aug 25, 2006 | 30.95 | 31.15 | 30.60 | 31.00 | 1,988,645 | -0.13(-0.41%) |
Aug 24, 2006 | 31.69 | 31.69 | 31.00 | 31.13 | 1,583,533 | -0.28(-0.88%) |
Aug 23, 2006 | 31.48 | 31.71 | 31.25 | 31.41 | 1,951,728 | -0.07(-0.23%) |
Aug 22, 2006 | 31.55 | 31.89 | 31.47 | 31.48 | 1,373,817 | -0.12(-0.38%) |
Aug 21, 2006 | 31.97 | 31.97 | 31.50 | 31.60 | 2,093,503 | -0.44(-1.38%) |
Aug 18, 2006 | 32.31 | 32.41 | 31.92 | 32.04 | 2,063,323 | -0.19(-0.57%) |
Aug 17, 2006 | 32.20 | 32.36 | 32.01 | 32.23 | 1,982,188 | -0.10(-0.31%) |
Aug 16, 2006 | 32.20 | 32.46 | 31.87 | 32.33 | 1,904,843 | +0.34(+1.07%) |
Aug 15, 2006 | 31.81 | 32.02 | 31.66 | 31.99 | 1,473,902 | +0.53(+1.68%) |
Aug 14, 2006 | 31.77 | 32.16 | 31.40 | 31.46 | 1,738,222 | -0.09(-0.27%) |
Aug 11, 2006 | 31.77 | 31.91 | 31.52 | 31.54 | 2,256,194 | -0.23(-0.72%) |
Aug 10, 2006 | 31.37 | 31.86 | 31.07 | 31.77 | 2,194,430 | +0.42(+1.34%) |
Aug 09, 2006 | 32.59 | 32.59 | 31.33 | 31.35 | 2,716,894 | -0.82(-2.55%) |
Aug 08, 2006 | 33.05 | 33.20 | 32.12 | 32.17 | 2,963,807 | -0.84(-2.55%) |
Aug 07, 2006 | 33.14 | 33.25 | 32.83 | 33.01 | 2,126,490 | -0.13(-0.39%) |
Aug 04, 2006 | 33.53 | 33.73 | 32.56 | 33.14 | 4,107,135 | +0.09(+0.26%) |
Aug 03, 2006 | 32.27 | 33.21 | 32.23 | 33.06 | 2,800,836 | +0.66(+2.05%) |
Aug 02, 2006 | 32.11 | 32.58 | 31.90 | 32.39 | 2,480,929 | +0.35(+1.09%) |
Aug 01, 2006 | 32.38 | 32.41 | 31.89 | 32.04 | 2,158,495 | -0.53(-1.64%) |
Jul 31, 2006 | 32.56 | 32.69 | 32.41 | 32.58 | 2,258,159 | +0.06(+0.18%) |
Jul 28, 2006 | 32.49 | 32.66 | 32.26 | 32.52 | 3,092,949 | +0.16(+0.48%) |
Jul 27, 2006 | 31.87 | 32.46 | 31.84 | 32.36 | 4,712,277 | +0.75(+2.37%) |
Jul 26, 2006 | 31.70 | 31.79 | 31.22 | 31.62 | 3,947,813 | -0.11(-0.36%) |
Jul 25, 2006 | 31.59 | 31.99 | 31.27 | 31.73 | 3,847,167 | +0.43(+1.39%) |
Jul 24, 2006 | 30.90 | 31.48 | 30.89 | 31.30 | 2,875,093 | +0.42(+1.36%) |
Jul 21, 2006 | 31.37 | 31.40 | 30.28 | 30.88 | 4,844,648 | -0.26(-0.85%) |
Jul 20, 2006 | 32.49 | 32.77 | 30.89 | 31.14 | 4,239,786 | -0.40(-1.26%) |
Jul 19, 2006 | 30.66 | 31.73 | 30.66 | 31.54 | 3,701,882 | +0.98(+3.19%) |
Jul 18, 2006 | 30.85 | 31.14 | 30.08 | 30.56 | 4,401,916 | -0.31(-1.02%) |
Jul 17, 2006 | 31.42 | 31.66 | 30.77 | 30.88 | 3,131,411 | -0.61(-1.92%) |
Jul 14, 2006 | 31.55 | 31.65 | 31.18 | 31.48 | 4,516,740 | -0.25(-0.79%) |
Jul 13, 2006 | 31.94 | 32.10 | 31.59 | 31.73 | 2,640,953 | -0.48(-1.50%) |
Jul 12, 2006 | 32.95 | 33.18 | 32.19 | 32.21 | 2,562,485 | -0.28(-0.85%) |
Jul 11, 2006 | 32.58 | 32.63 | 32.06 | 32.49 | 3,464,654 | -0.09(-0.28%) |
Jul 10, 2006 | 32.56 | 32.66 | 32.40 | 32.58 | 3,231,356 | +0.14(+0.42%) |
Jul 07, 2006 | 33.03 | 33.28 | 32.37 | 32.45 | 4,688,976 | -0.65(-1.96%) |
Jul 06, 2006 | 33.48 | 33.70 | 32.89 | 33.10 | 2,684,889 | -0.31(-0.94%) |
Jul 05, 2006 | 33.85 | 33.86 | 33.27 | 33.41 | 2,639,830 | -0.43(-1.28%) |
Jul 03, 2006 | 34.16 | 34.19 | 33.72 | 33.85 | 1,261,941 | +0.01(+0.02%) |
Jun 30, 2006 | 34.12 | 34.12 | 33.70 | 33.84 | 3,446,967 | -0.11(-0.31%) |
Jun 29, 2006 | 33.58 | 34.05 | 33.27 | 33.95 | 3,286,382 | +0.61(+1.84%) |
Jun 28, 2006 | 33.39 | 33.58 | 32.99 | 33.33 | 3,365,411 | -0.19(-0.55%) |
Jun 27, 2006 | 33.90 | 34.17 | 33.45 | 33.52 | 2,904,571 | -0.41(-1.22%) |
Jun 26, 2006 | 33.87 | 34.15 | 33.71 | 33.93 | 2,167,479 | +0.06(+0.19%) |
Jun 23, 2006 | 33.60 | 34.25 | 33.55 | 33.87 | 3,142,922 | +0.03(+0.08%) |
Jun 22, 2006 | 34.15 | 34.19 | 33.43 | 33.84 | 2,916,502 | -0.31(-0.90%) |
Jun 21, 2006 | 33.85 | 34.30 | 33.68 | 34.15 | 4,242,173 | +0.24(+0.69%) |
Jun 20, 2006 | 33.65 | 34.19 | 33.53 | 33.91 | 3,048,171 | +0.12(+0.36%) |
Jun 19, 2006 | 34.35 | 34.54 | 33.53 | 33.79 | 3,421,279 | -0.57(-1.66%) |
Jun 16, 2006 | 34.60 | 34.85 | 34.21 | 34.36 | 4,314,043 | -0.53(-1.51%) |
Jun 15, 2006 | 33.84 | 34.96 | 33.76 | 34.89 | 4,127,629 | +1.19(+3.53%) |
Jun 14, 2006 | 33.72 | 33.95 | 33.12 | 33.70 | 4,603,630 | -0.07(-0.21%) |
Jun 13, 2006 | 33.88 | 34.52 | 33.66 | 33.77 | 3,102,354 | -0.31(-0.90%) |
Jun 12, 2006 | 34.69 | 35.04 | 34.00 | 34.07 | 3,044,381 | -0.63(-1.81%) |
Jun 09, 2006 | 34.44 | 35.01 | 34.32 | 34.70 | 3,375,798 | +0.49(+1.44%) |
Jun 08, 2006 | 34.62 | 34.73 | 33.35 | 34.21 | 5,823,460 | -0.38(-1.11%) |
Jun 07, 2006 | 35.04 | 35.18 | 34.40 | 34.59 | 4,295,233 | -0.45(-1.28%) |
Jun 06, 2006 | 35.19 | 35.63 | 34.79 | 35.04 | 4,939,399 | -0.04(-0.12%) |
Jun 05, 2006 | 35.51 | 35.83 | 34.86 | 35.09 | 3,740,765 | -0.58(-1.64%) |
Jun 02, 2006 | 35.90 | 36.19 | 35.41 | 35.67 | 2,065,569 | -0.26(-0.71%) |
Jun 01, 2006 | 35.48 | 36.08 | 35.43 | 35.93 | 2,975,879 | +0.56(+1.57%) |
May 31, 2006 | 35.05 | 35.49 | 34.79 | 35.37 | 4,294,250 | +0.26(+0.75%) |
May 30, 2006 | 35.67 | 35.83 | 35.04 | 35.11 | 3,413,418 | -0.70(-1.95%) |
May 26, 2006 | 36.13 | 36.19 | 35.62 | 35.80 | 1,858,942 | +17.86(+99.54%) |
May 25, 2006 | 17.94 | 18.06 | 17.72 | 17.94 | 2,672,396 | +0.24(+1.34%) |
May 24, 2006 | 17.61 | 17.90 | 17.45 | 17.71 | 4,833,839 | +0.02(+0.10%) |
May 23, 2006 | 17.77 | 17.82 | 17.66 | 17.69 | 4,415,251 | +0.11(+0.62%) |
May 22, 2006 | 17.76 | 17.85 | 17.44 | 17.58 | 4,676,904 | -0.22(-1.24%) |
May 19, 2006 | 17.79 | 17.92 | 17.62 | 17.80 | 4,438,272 | +0.12(+0.68%) |
May 18, 2006 | 17.71 | 18.04 | 17.68 | 17.68 | 3,386,607 | -0.17(-0.96%) |
May 17, 2006 | 18.28 | 18.35 | 17.62 | 17.85 | 5,181,680 | -0.47(-2.58%) |
May 16, 2006 | 18.22 | 18.44 | 18.21 | 18.32 | 2,698,224 | +0.09(+0.52%) |
May 15, 2006 | 18.20 | 18.40 | 18.06 | 18.23 | 3,344,776 | -0.08(-0.42%) |
May 12, 2006 | 18.82 | 18.82 | 18.30 | 18.31 | 3,601,376 | -0.51(-2.73%) |
May 11, 2006 | 18.81 | 19.05 | 18.74 | 18.82 | 2,328,204 | -0.04(-0.19%) |
May 10, 2006 | 18.87 | 18.97 | 18.78 | 18.86 | 1,989,347 | -0.03(-0.17%) |
May 09, 2006 | 18.94 | 18.99 | 18.84 | 18.89 | 1,493,554 | -0.09(-0.50%) |
May 08, 2006 | 18.85 | 19.07 | 18.85 | 18.98 | 2,406,813 | +0.13(+0.68%) |
May 05, 2006 | 18.63 | 18.88 | 18.61 | 18.85 | 3,348,426 | +0.32(+1.75%) |
May 04, 2006 | 18.65 | 18.82 | 18.50 | 18.53 | 4,022,491 | -0.06(-0.34%) |
May 03, 2006 | 18.37 | 18.67 | 18.30 | 18.59 | 3,883,804 | +0.26(+1.40%) |
May 02, 2006 | 18.29 | 18.50 | 18.26 | 18.34 | 2,444,713 | +0.04(+0.24%) |
May 01, 2006 | 18.32 | 18.44 | 18.23 | 18.29 | 4,087,343 | +0.00(+0.01%) |
Apr 28, 2006 | 18.34 | 18.42 | 18.25 | 18.29 | 3,571,898 | -0.11(-0.58%) |
Apr 27, 2006 | 18.59 | 18.59 | 18.27 | 18.40 | 4,452,871 | -0.19(-1.01%) |
Apr 26, 2006 | 18.24 | 18.59 | 18.24 | 18.58 | 3,884,365 | +0.31(+1.68%) |
Apr 25, 2006 | 18.41 | 18.45 | 18.10 | 18.28 | 4,741,194 | -0.11(-0.59%) |
Apr 24, 2006 | 18.24 | 18.45 | 18.13 | 18.39 | 4,222,661 | +0.10(+0.56%) |
Apr 21, 2006 | 18.43 | 18.59 | 18.14 | 18.28 | 5,677,754 | +0.21(+1.14%) |
Apr 20, 2006 | 18.18 | 18.43 | 18.00 | 18.08 | 8,830,783 | +0.42(+2.35%) |
Apr 19, 2006 | 17.39 | 17.75 | 17.38 | 17.66 | 3,607,552 | +0.10(+0.56%) |
Apr 18, 2006 | 17.16 | 17.61 | 17.13 | 17.56 | 3,355,725 | +0.40(+2.35%) |
Apr 17, 2006 | 17.17 | 17.40 | 17.08 | 17.16 | 2,268,125 | +0.11(+0.64%) |
Apr 13, 2006 | 17.05 | 17.21 | 17.01 | 17.05 | 2,806,872 | +0.00(+0.01%) |
Apr 12, 2006 | 16.96 | 17.12 | 16.83 | 17.05 | 5,533,171 | +0.09(+0.54%) |
Apr 11, 2006 | 17.16 | 17.17 | 16.89 | 16.96 | 4,039,335 | -0.11(-0.65%) |
Apr 10, 2006 | 16.97 | 17.15 | 16.96 | 17.07 | 3,643,206 | +0.05(+0.31%) |
Apr 07, 2006 | 17.15 | 17.28 | 16.94 | 17.02 | 4,398,968 | +0.01(+0.05%) |
Apr 06, 2006 | 17.42 | 17.42 | 17.00 | 17.01 | 4,831,874 | -0.44(-2.54%) |
Apr 05, 2006 | 17.37 | 17.47 | 17.12 | 17.45 | 3,667,631 | +0.24(+1.40%) |
Apr 04, 2006 | 17.19 | 17.49 | 17.09 | 17.21 | 3,163,978 | +0.03(+0.20%) |
Apr 03, 2006 | 17.31 | 17.41 | 17.13 | 17.18 | 2,663,693 | +0.02(+0.15%) |
Mar 31, 2006 | 17.14 | 17.23 | 17.00 | 17.15 | 2,496,089 | +0.16(+0.92%) |
Mar 30, 2006 | 16.96 | 17.05 | 16.90 | 17.00 | 2,995,531 | -0.01(-0.03%) |
Mar 29, 2006 | 17.16 | 17.16 | 16.99 | 17.00 | 4,459,328 | -0.24(-1.38%) |
Mar 28, 2006 | 17.23 | 17.41 | 17.20 | 17.24 | 3,649,383 | +0.01(+0.03%) |
Mar 27, 2006 | 17.32 | 17.37 | 17.18 | 17.23 | 2,357,402 | -0.08(-0.44%) |
Mar 24, 2006 | 17.44 | 17.48 | 17.28 | 17.31 | 3,022,483 | -0.13(-0.72%) |
Mar 23, 2006 | 17.56 | 17.59 | 17.35 | 17.44 | 3,159,486 | -0.09(-0.52%) |
Mar 22, 2006 | 17.07 | 17.56 | 17.04 | 17.53 | 4,772,076 | +0.50(+2.95%) |
Mar 21, 2006 | 17.19 | 17.23 | 16.98 | 17.03 | 4,032,598 | -0.16(-0.93%) |
Mar 20, 2006 | 17.34 | 17.39 | 17.12 | 17.19 | 4,499,755 | -0.20(-1.17%) |
Mar 17, 2006 | 17.50 | 17.56 | 17.28 | 17.39 | 5,437,438 | -0.05(-0.27%) |
Mar 16, 2006 | 17.23 | 17.49 | 17.22 | 17.44 | 6,659,794 | +0.21(+1.23%) |
Mar 15, 2006 | 16.92 | 17.26 | 16.89 | 17.22 | 7,546,943 | +0.50(+2.99%) |
Mar 14, 2006 | 16.44 | 16.74 | 16.43 | 16.72 | 4,329,343 | +0.28(+1.68%) |
Mar 13, 2006 | 16.38 | 16.52 | 16.36 | 16.45 | 5,075,559 | +0.14(+0.86%) |
Mar 10, 2006 | 15.99 | 16.32 | 15.98 | 16.31 | 4,192,902 | +0.31(+1.91%) |
Mar 09, 2006 | 16.01 | 16.13 | 15.97 | 16.00 | 2,913,274 | -0.00(-0.01%) |
Mar 08, 2006 | 16.09 | 16.21 | 15.90 | 16.00 | 4,012,384 | -0.15(-0.95%) |
Mar 07, 2006 | 16.05 | 16.22 | 16.01 | 16.16 | 3,840,008 | +0.16(+0.99%) |
Mar 06, 2006 | 15.98 | 16.19 | 15.92 | 16.00 | 5,102,791 | +0.13(+0.80%) |
Mar 03, 2006 | 15.74 | 15.98 | 15.63 | 15.87 | 4,032,317 | +0.10(+0.63%) |
Mar 02, 2006 | 15.58 | 15.85 | 15.58 | 15.77 | 5,018,568 | +0.04(+0.28%) |
Mar 01, 2006 | 15.34 | 15.76 | 15.34 | 15.73 | 5,310,261 | +0.44(+2.87%) |
Feb 28, 2006 | 15.43 | 15.43 | 15.25 | 15.29 | 3,562,352 | -0.15(-0.95%) |
Feb 27, 2006 | 15.42 | 15.53 | 15.41 | 15.43 | 3,918,335 | +0.01(+0.09%) |
Feb 24, 2006 | 15.43 | 15.46 | 15.38 | 15.42 | 4,399,810 | -0.05(-0.32%) |
Feb 23, 2006 | 15.63 | 15.64 | 15.47 | 15.47 | 3,414,962 | -0.23(-1.49%) |
Feb 22, 2006 | 15.68 | 15.79 | 15.66 | 15.70 | 2,047,180 | +0.07(+0.42%) |
Feb 21, 2006 | 15.75 | 15.78 | 15.54 | 15.64 | 1,748,750 | -0.11(-0.72%) |
Feb 17, 2006 | 15.71 | 15.78 | 15.56 | 15.75 | 3,896,437 | +0.04(+0.28%) |
Feb 16, 2006 | 15.76 | 15.77 | 15.60 | 15.71 | 2,783,009 | -0.04(-0.25%) |
Feb 15, 2006 | 15.58 | 15.79 | 15.52 | 15.75 | 3,360,217 | +0.15(+0.97%) |
Feb 14, 2006 | 15.28 | 15.64 | 15.27 | 15.59 | 3,016,307 | +0.28(+1.81%) |
Feb 13, 2006 | 15.18 | 15.36 | 15.14 | 15.32 | 2,861,898 | +0.12(+0.80%) |
Feb 10, 2006 | 15.12 | 15.22 | 15.05 | 15.20 | 2,469,138 | +0.05(+0.34%) |
Feb 09, 2006 | 15.10 | 15.20 | 15.10 | 15.14 | 1,967,168 | +0.02(+0.15%) |
Feb 08, 2006 | 15.03 | 15.14 | 14.91 | 15.12 | 1,992,997 | +0.08(+0.52%) |
Feb 07, 2006 | 15.05 | 15.16 | 15.01 | 15.04 | 2,668,185 | -0.08(-0.52%) |
Feb 06, 2006 | 15.04 | 15.12 | 14.90 | 15.12 | 5,240,356 | +0.04(+0.26%) |
Feb 03, 2006 | 15.14 | 15.22 | 15.02 | 15.08 | 2,670,431 | -0.14(-0.94%) |
Feb 02, 2006 | 15.10 | 15.39 | 14.95 | 15.22 | 6,152,491 | +0.26(+1.76%) |
Feb 01, 2006 | 14.90 | 15.18 | 14.79 | 14.96 | 5,292,293 | -0.05(-0.34%) |
Jan 31, 2006 | 15.15 | 15.32 | 15.01 | 15.01 | 7,879,905 | -0.76(-4.79%) |
Jan 30, 2006 | 15.62 | 15.80 | 15.62 | 15.77 | 2,390,810 | +0.15(+0.97%) |
Jan 27, 2006 | 15.35 | 15.62 | 15.23 | 15.62 | 3,100,249 | +0.26(+1.72%) |
Jan 26, 2006 | 15.47 | 15.53 | 15.32 | 15.35 | 3,183,068 | -0.12(-0.77%) |
Jan 25, 2006 | 15.57 | 15.69 | 15.47 | 15.47 | 2,176,322 | -0.11(-0.67%) |
Jan 24, 2006 | 15.59 | 15.75 | 15.51 | 15.58 | 2,173,234 | -0.02(-0.14%) |
Jan 23, 2006 | 15.52 | 15.67 | 15.43 | 15.60 | 1,975,029 | +0.20(+1.30%) |
Jan 20, 2006 | 15.85 | 15.89 | 15.34 | 15.40 | 4,080,605 | -0.52(-3.28%) |
Jan 19, 2006 | 16.00 | 16.05 | 15.88 | 15.92 | 2,535,393 | -0.08(-0.50%) |
Jan 18, 2006 | 15.90 | 16.01 | 15.89 | 16.00 | 1,732,186 | +0.01(+0.04%) |
Jan 17, 2006 | 15.92 | 16.03 | 15.84 | 15.99 | 1,657,508 | +0.05(+0.29%) |
Jan 13, 2006 | 16.09 | 16.10 | 15.89 | 15.95 | 1,650,490 | -0.12(-0.76%) |
Jan 12, 2006 | 16.18 | 16.18 | 15.96 | 16.07 | 2,228,260 | +0.04(+0.27%) |
Jan 11, 2006 | 16.02 | 16.04 | 15.83 | 16.03 | 2,493,001 | +0.09(+0.59%) |
Jan 10, 2006 | 16.15 | 16.15 | 15.68 | 15.93 | 2,190,640 | -0.06(-0.40%) |
Jan 09, 2006 | 15.99 | 16.08 | 15.98 | 16.00 | 1,641,506 | -0.07(-0.44%) |
Jan 06, 2006 | 15.96 | 16.09 | 15.95 | 16.07 | 1,773,455 | +0.23(+1.43%) |
Jan 05, 2006 | 15.93 | 16.03 | 15.79 | 15.84 | 2,633,934 | -0.16(-0.98%) |
Jan 04, 2006 | 15.94 | 16.01 | 15.85 | 16.00 | 1,889,683 | +0.04(+0.28%) |