Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.87 | 16.93 | 16.75 | 16.76 | 447,320 | -0.16(-0.93%) |
Dec 28, 2006 | 16.85 | 17.01 | 16.85 | 16.92 | 485,173 | +0.00(+0.00%) |
Dec 27, 2006 | 16.88 | 17.02 | 16.84 | 16.92 | 361,002 | -0.01(-0.04%) |
Dec 26, 2006 | 16.75 | 16.94 | 16.75 | 16.93 | 385,825 | +0.14(+0.81%) |
Dec 22, 2006 | 16.75 | 16.83 | 16.69 | 16.79 | 339,132 | -0.01(-0.04%) |
Dec 21, 2006 | 16.76 | 16.95 | 16.75 | 16.80 | 321,532 | +0.01(+0.09%) |
Dec 20, 2006 | 16.84 | 16.88 | 16.76 | 16.78 | 398,998 | -0.10(-0.59%) |
Dec 19, 2006 | 16.96 | 17.03 | 16.82 | 16.88 | 418,079 | -0.15(-0.88%) |
Dec 18, 2006 | 17.15 | 17.24 | 17.01 | 17.03 | 302,450 | -0.15(-0.87%) |
Dec 15, 2006 | 16.98 | 17.22 | 16.98 | 17.18 | 880,392 | +0.19(+1.09%) |
Dec 14, 2006 | 16.79 | 17.04 | 16.70 | 17.00 | 280,073 | +0.16(+0.93%) |
Dec 13, 2006 | 16.86 | 16.91 | 16.79 | 16.84 | 220,968 | -0.02(-0.13%) |
Dec 12, 2006 | 16.78 | 16.87 | 16.73 | 16.86 | 137,619 | +0.04(+0.21%) |
Dec 11, 2006 | 16.62 | 16.83 | 16.62 | 16.83 | 153,900 | +0.12(+0.72%) |
Dec 08, 2006 | 16.68 | 16.75 | 16.62 | 16.70 | 177,371 | -0.04(-0.25%) |
Dec 07, 2006 | 16.83 | 17.00 | 16.74 | 16.75 | 145,538 | -0.12(-0.72%) |
Dec 06, 2006 | 17.00 | 17.00 | 16.80 | 16.87 | 309,952 | -0.19(-1.09%) |
Dec 05, 2006 | 16.95 | 17.09 | 16.85 | 17.05 | 194,691 | +0.11(+0.67%) |
Dec 04, 2006 | 16.61 | 16.95 | 16.61 | 16.94 | 357,297 | +0.28(+1.67%) |
Dec 01, 2006 | 16.50 | 16.70 | 16.44 | 16.66 | 465,482 | +0.11(+0.69%) |
Nov 30, 2006 | 16.58 | 16.59 | 16.43 | 16.55 | 478,005 | -0.06(-0.39%) |
Nov 29, 2006 | 16.43 | 16.61 | 16.38 | 16.61 | 279,215 | +0.17(+1.04%) |
Nov 28, 2006 | 16.33 | 16.45 | 16.32 | 16.44 | 330,876 | +0.06(+0.35%) |
Nov 27, 2006 | 16.48 | 16.53 | 16.36 | 16.38 | 299,236 | -0.17(-1.03%) |
Nov 24, 2006 | 16.50 | 16.63 | 16.50 | 16.55 | 118,614 | -0.07(-0.43%) |
Nov 22, 2006 | 16.70 | 16.72 | 16.52 | 16.63 | 380,725 | -0.10(-0.60%) |
Nov 21, 2006 | 16.66 | 16.79 | 16.56 | 16.73 | 259,873 | +0.01(+0.04%) |
Nov 20, 2006 | 16.70 | 16.76 | 16.65 | 16.72 | 203,391 | -0.04(-0.26%) |
Nov 17, 2006 | 16.80 | 16.86 | 16.58 | 16.76 | 318,507 | -0.10(-0.59%) |
Nov 16, 2006 | 16.81 | 16.87 | 16.66 | 16.86 | 217,735 | +0.07(+0.42%) |
Nov 15, 2006 | 16.73 | 16.83 | 16.70 | 16.79 | 229,879 | +0.00(+0.00%) |
Nov 14, 2006 | 16.62 | 16.79 | 16.58 | 16.79 | 339,731 | +0.14(+0.86%) |
Nov 13, 2006 | 16.52 | 16.66 | 16.46 | 16.65 | 275,791 | +0.07(+0.43%) |
Nov 10, 2006 | 16.50 | 16.58 | 16.43 | 16.58 | 185,736 | +0.03(+0.17%) |
Nov 09, 2006 | 16.51 | 16.60 | 16.41 | 16.55 | 319,533 | -0.05(-0.30%) |
Nov 08, 2006 | 16.41 | 16.63 | 16.39 | 16.60 | 242,163 | +0.12(+0.73%) |
Nov 07, 2006 | 16.41 | 16.56 | 16.38 | 16.48 | 388,106 | -0.01(-0.04%) |
Nov 06, 2006 | 16.41 | 16.58 | 16.39 | 16.48 | 362,973 | +0.08(+0.48%) |
Nov 03, 2006 | 16.42 | 16.46 | 16.28 | 16.41 | 299,556 | +0.02(+0.13%) |
Nov 02, 2006 | 16.39 | 16.45 | 16.28 | 16.38 | 315,817 | -0.04(-0.22%) |
Nov 01, 2006 | 16.60 | 16.60 | 16.41 | 16.42 | 314,798 | -0.14(-0.82%) |
Oct 31, 2006 | 16.45 | 16.58 | 16.45 | 16.55 | 431,362 | +0.06(+0.39%) |
Oct 30, 2006 | 16.46 | 16.55 | 16.37 | 16.49 | 463,280 | -0.04(-0.26%) |
Oct 27, 2006 | 16.60 | 16.69 | 16.49 | 16.53 | 452,090 | -0.17(-1.02%) |
Oct 26, 2006 | 16.63 | 16.72 | 16.48 | 16.70 | 374,348 | +0.09(+0.51%) |
Oct 25, 2006 | 16.58 | 16.69 | 16.48 | 16.62 | 464,831 | -0.04(-0.21%) |
Oct 24, 2006 | 16.58 | 16.67 | 16.50 | 16.65 | 250,751 | -0.01(-0.04%) |
Oct 23, 2006 | 16.53 | 16.73 | 16.50 | 16.66 | 507,844 | +0.07(+0.43%) |
Oct 20, 2006 | 16.50 | 16.68 | 16.50 | 16.59 | 793,635 | +0.00(+0.00%) |
Oct 19, 2006 | 16.57 | 16.74 | 16.38 | 16.59 | 641,303 | -0.04(-0.26%) |
Oct 18, 2006 | 16.50 | 16.69 | 16.50 | 16.63 | 311,189 | +0.06(+0.39%) |
Oct 17, 2006 | 16.52 | 16.69 | 16.51 | 16.57 | 262,386 | -0.05(-0.30%) |
Oct 16, 2006 | 16.49 | 16.72 | 16.49 | 16.62 | 505,496 | +0.06(+0.34%) |
Oct 13, 2006 | 16.42 | 16.60 | 16.41 | 16.56 | 324,428 | +0.07(+0.43%) |
Oct 12, 2006 | 16.20 | 16.50 | 16.20 | 16.49 | 525,690 | +0.39(+2.43%) |
Oct 11, 2006 | 16.10 | 16.22 | 16.02 | 16.10 | 280,744 | -0.06(-0.40%) |
Oct 10, 2006 | 15.98 | 16.16 | 15.96 | 16.16 | 262,637 | +0.11(+0.71%) |
Oct 09, 2006 | 15.85 | 16.13 | 15.85 | 16.05 | 203,145 | +0.11(+0.72%) |
Oct 06, 2006 | 15.98 | 16.08 | 15.91 | 15.93 | 296,114 | -0.12(-0.75%) |
Oct 05, 2006 | 15.85 | 16.08 | 15.81 | 16.06 | 374,833 | +0.14(+0.85%) |
Oct 04, 2006 | 15.74 | 15.93 | 15.65 | 15.92 | 571,566 | +0.09(+0.54%) |
Oct 03, 2006 | 15.91 | 15.96 | 15.81 | 15.84 | 319,049 | -0.13(-0.80%) |
Oct 02, 2006 | 15.91 | 15.98 | 15.82 | 15.96 | 420,101 | -0.02(-0.13%) |
Sep 29, 2006 | 16.01 | 16.19 | 15.98 | 15.98 | 490,726 | -0.09(-0.53%) |
Sep 28, 2006 | 16.01 | 16.11 | 15.93 | 16.07 | 402,002 | +0.04(+0.22%) |
Sep 27, 2006 | 15.98 | 16.14 | 15.90 | 16.03 | 658,801 | -0.01(-0.09%) |
Sep 26, 2006 | 15.95 | 16.08 | 15.91 | 16.05 | 663,059 | +0.03(+0.18%) |
Sep 25, 2006 | 15.90 | 16.11 | 15.86 | 16.02 | 371,139 | +0.01(+0.09%) |
Sep 22, 2006 | 16.10 | 16.18 | 15.86 | 16.01 | 348,055 | -0.16(-1.01%) |
Sep 21, 2006 | 16.28 | 16.38 | 16.14 | 16.17 | 275,231 | -0.13(-0.79%) |
Sep 20, 2006 | 16.06 | 16.32 | 16.06 | 16.30 | 298,144 | +0.21(+1.33%) |
Sep 19, 2006 | 16.06 | 16.17 | 15.93 | 16.08 | 335,066 | -0.06(-0.40%) |
Sep 18, 2006 | 16.18 | 16.26 | 16.10 | 16.15 | 338,163 | -0.11(-0.66%) |
Sep 15, 2006 | 16.25 | 16.33 | 16.16 | 16.26 | 403,816 | +0.05(+0.31%) |
Sep 14, 2006 | 16.19 | 16.21 | 16.07 | 16.21 | 244,992 | +0.00(+0.00%) |
Sep 13, 2006 | 16.10 | 16.21 | 16.08 | 16.21 | 494,154 | +0.05(+0.31%) |
Sep 12, 2006 | 15.96 | 16.17 | 15.93 | 16.16 | 173,976 | +0.16(+0.98%) |
Sep 11, 2006 | 15.91 | 16.03 | 15.87 | 16.00 | 281,307 | +0.01(+0.09%) |
Sep 08, 2006 | 15.93 | 16.04 | 15.78 | 15.98 | 362,288 | +0.14(+0.85%) |
Sep 07, 2006 | 15.88 | 15.97 | 15.79 | 15.85 | 324,706 | -0.11(-0.71%) |
Sep 06, 2006 | 15.96 | 16.03 | 15.92 | 15.96 | 332,388 | -0.14(-0.84%) |
Sep 05, 2006 | 15.78 | 16.11 | 15.78 | 16.10 | 605,054 | +0.24(+1.48%) |
Sep 01, 2006 | 15.78 | 15.96 | 15.77 | 15.86 | 356,952 | +0.04(+0.22%) |
Aug 31, 2006 | 15.64 | 15.93 | 15.64 | 15.83 | 568,439 | +0.06(+0.36%) |
Aug 30, 2006 | 15.78 | 15.83 | 15.66 | 15.77 | 428,423 | +0.04(+0.27%) |
Aug 29, 2006 | 15.84 | 15.84 | 15.50 | 15.73 | 734,846 | -0.04(-0.23%) |
Aug 28, 2006 | 15.60 | 15.84 | 15.60 | 15.76 | 264,420 | +0.07(+0.45%) |
Aug 25, 2006 | 15.66 | 15.79 | 15.59 | 15.69 | 279,858 | -0.04(-0.27%) |
Aug 24, 2006 | 15.71 | 15.93 | 15.66 | 15.74 | 176,388 | -0.02(-0.14%) |
Aug 23, 2006 | 15.91 | 16.08 | 15.68 | 15.76 | 200,995 | -0.21(-1.34%) |
Aug 22, 2006 | 15.89 | 16.04 | 15.88 | 15.97 | 280,547 | -0.02(-0.13%) |
Aug 21, 2006 | 16.06 | 16.09 | 15.93 | 15.99 | 254,509 | -0.16(-0.97%) |
Aug 18, 2006 | 16.06 | 16.18 | 15.97 | 16.15 | 271,193 | +0.04(+0.27%) |
Aug 17, 2006 | 15.91 | 16.14 | 15.91 | 16.11 | 272,534 | +0.09(+0.53%) |
Aug 16, 2006 | 15.89 | 16.04 | 15.87 | 16.02 | 396,801 | +0.17(+1.08%) |
Aug 15, 2006 | 15.50 | 15.87 | 15.50 | 15.85 | 525,297 | +0.37(+2.39%) |
Aug 14, 2006 | 15.69 | 15.81 | 15.44 | 15.48 | 928,457 | -0.09(-0.55%) |
Aug 11, 2006 | 15.59 | 15.65 | 15.52 | 15.56 | 333,057 | -0.14(-0.86%) |
Aug 10, 2006 | 15.60 | 15.73 | 15.56 | 15.70 | 428,977 | +0.03(+0.18%) |
Aug 09, 2006 | 15.86 | 15.94 | 15.63 | 15.67 | 281,968 | -0.20(-1.26%) |
Aug 08, 2006 | 16.01 | 16.14 | 15.82 | 15.87 | 210,819 | -0.16(-0.98%) |
Aug 07, 2006 | 16.06 | 16.18 | 15.96 | 16.03 | 324,114 | -0.19(-1.19%) |
Aug 04, 2006 | 16.00 | 16.35 | 16.00 | 16.22 | 443,001 | +0.10(+0.62%) |
Aug 03, 2006 | 15.83 | 16.14 | 15.83 | 16.12 | 358,103 | +0.14(+0.89%) |
Aug 02, 2006 | 15.98 | 16.01 | 15.87 | 15.98 | 282,913 | +0.06(+0.40%) |
Aug 01, 2006 | 15.79 | 15.94 | 15.69 | 15.91 | 257,394 | -0.02(-0.13%) |
Jul 31, 2006 | 15.86 | 15.99 | 15.74 | 15.93 | 491,626 | -0.02(-0.13%) |
Jul 28, 2006 | 15.73 | 16.04 | 15.71 | 15.96 | 419,503 | +0.19(+1.22%) |
Jul 27, 2006 | 15.86 | 16.05 | 15.72 | 15.76 | 245,001 | -0.14(-0.85%) |
Jul 26, 2006 | 15.86 | 16.05 | 15.79 | 15.90 | 576,861 | -0.04(-0.27%) |
Jul 25, 2006 | 15.83 | 16.00 | 15.80 | 15.94 | 511,388 | +0.02(+0.13%) |
Jul 24, 2006 | 15.78 | 16.11 | 15.78 | 15.92 | 494,844 | +0.04(+0.27%) |
Jul 21, 2006 | 16.06 | 16.08 | 15.74 | 15.88 | 726,563 | -0.26(-1.63%) |
Jul 20, 2006 | 16.10 | 16.28 | 16.08 | 16.14 | 478,254 | -0.09(-0.57%) |
Jul 19, 2006 | 15.79 | 16.26 | 15.79 | 16.23 | 933,143 | +0.36(+2.24%) |
Jul 18, 2006 | 15.49 | 15.91 | 15.49 | 15.88 | 1,056,040 | +0.36(+2.34%) |
Jul 17, 2006 | 15.66 | 15.89 | 15.35 | 15.51 | 1,457,422 | -0.12(-0.77%) |
Jul 14, 2006 | 16.03 | 16.11 | 15.59 | 15.64 | 855,001 | -0.45(-2.79%) |
Jul 13, 2006 | 16.20 | 16.46 | 16.08 | 16.08 | 513,369 | -0.19(-1.18%) |
Jul 12, 2006 | 16.26 | 16.43 | 16.26 | 16.28 | 177,676 | -0.17(-1.04%) |
Jul 11, 2006 | 16.50 | 16.50 | 16.25 | 16.45 | 337,676 | +0.01(+0.04%) |
Jul 10, 2006 | 16.29 | 16.50 | 16.29 | 16.44 | 135,704 | +0.04(+0.26%) |
Jul 07, 2006 | 16.23 | 16.48 | 16.22 | 16.40 | 289,742 | +0.10(+0.61%) |
Jul 06, 2006 | 16.30 | 16.52 | 16.24 | 16.30 | 497,288 | -0.07(-0.44%) |
Jul 05, 2006 | 16.43 | 16.57 | 16.33 | 16.37 | 459,710 | -0.22(-1.33%) |
Jul 03, 2006 | 16.55 | 16.59 | 16.38 | 16.59 | 95,957 | +0.07(+0.43%) |
Jun 30, 2006 | 16.43 | 16.60 | 16.42 | 16.52 | 334,265 | -0.04(-0.26%) |
Jun 29, 2006 | 16.23 | 16.56 | 16.23 | 16.56 | 320,775 | +0.23(+1.40%) |
Jun 28, 2006 | 16.12 | 16.39 | 16.11 | 16.33 | 627,676 | +0.00(+0.00%) |
Jun 27, 2006 | 16.31 | 16.41 | 16.28 | 16.33 | 386,965 | -0.05(-0.30%) |
Jun 26, 2006 | 16.11 | 16.41 | 16.09 | 16.38 | 552,829 | +0.25(+1.55%) |
Jun 23, 2006 | 16.05 | 16.22 | 16.01 | 16.13 | 274,414 | -0.03(-0.18%) |
Jun 22, 2006 | 16.16 | 16.30 | 16.09 | 16.16 | 213,511 | -0.10(-0.61%) |
Jun 21, 2006 | 16.13 | 16.31 | 16.13 | 16.26 | 246,434 | +0.10(+0.62%) |
Jun 20, 2006 | 16.02 | 16.26 | 15.96 | 16.16 | 342,961 | +0.11(+0.71%) |
Jun 19, 2006 | 16.15 | 16.30 | 16.04 | 16.05 | 381,818 | -0.14(-0.88%) |
Jun 16, 2006 | 16.26 | 16.36 | 16.15 | 16.19 | 337,262 | -0.16(-0.96%) |
Jun 15, 2006 | 16.00 | 16.39 | 15.96 | 16.35 | 606,110 | +0.33(+2.05%) |
Jun 14, 2006 | 16.12 | 16.29 | 15.89 | 16.02 | 639,392 | -0.24(-1.45%) |
Jun 13, 2006 | 16.16 | 16.38 | 16.12 | 16.26 | 586,159 | +0.01(+0.04%) |
Jun 12, 2006 | 16.31 | 16.41 | 16.19 | 16.25 | 302,458 | -0.13(-0.78%) |
Jun 09, 2006 | 16.41 | 16.45 | 16.26 | 16.38 | 411,558 | -0.05(-0.30%) |
Jun 08, 2006 | 16.28 | 16.43 | 16.18 | 16.43 | 809,800 | +0.06(+0.35%) |
Jun 07, 2006 | 16.35 | 16.59 | 16.24 | 16.37 | 452,341 | +0.01(+0.09%) |
Jun 06, 2006 | 16.28 | 16.41 | 16.12 | 16.36 | 546,816 | +0.01(+0.09%) |
Jun 05, 2006 | 16.54 | 16.66 | 16.30 | 16.34 | 259,645 | -0.33(-1.97%) |
Jun 02, 2006 | 16.63 | 16.73 | 16.40 | 16.67 | 307,817 | +0.08(+0.47%) |
Jun 01, 2006 | 16.28 | 16.59 | 16.28 | 16.59 | 441,824 | +0.25(+1.53%) |
May 31, 2006 | 16.03 | 16.36 | 16.03 | 16.34 | 573,057 | +0.21(+1.28%) |
May 30, 2006 | 16.31 | 16.39 | 16.01 | 16.13 | 498,787 | -0.31(-1.86%) |
May 26, 2006 | 16.30 | 16.44 | 16.30 | 16.44 | 248,652 | +0.07(+0.43%) |
May 25, 2006 | 16.21 | 16.43 | 16.19 | 16.37 | 570,721 | +0.15(+0.92%) |
May 24, 2006 | 16.03 | 16.30 | 15.94 | 16.22 | 837,252 | +0.13(+0.80%) |
May 23, 2006 | 16.35 | 16.35 | 16.08 | 16.09 | 639,743 | -0.09(-0.57%) |
May 22, 2006 | 16.06 | 16.41 | 16.03 | 16.18 | 425,376 | +0.01(+0.04%) |
May 19, 2006 | 15.98 | 16.38 | 15.89 | 16.18 | 720,194 | +0.23(+1.43%) |
May 18, 2006 | 16.23 | 16.32 | 15.93 | 15.95 | 584,958 | -0.31(-1.93%) |
May 17, 2006 | 16.43 | 16.49 | 16.23 | 16.26 | 447,051 | -0.30(-1.81%) |
May 16, 2006 | 16.75 | 16.80 | 16.53 | 16.56 | 489,147 | -0.21(-1.27%) |
May 15, 2006 | 16.61 | 16.93 | 16.61 | 16.78 | 499,150 | -0.04(-0.25%) |
May 12, 2006 | 17.06 | 17.07 | 16.80 | 16.82 | 413,122 | -0.22(-1.30%) |
May 11, 2006 | 17.10 | 17.13 | 17.01 | 17.04 | 487,274 | -0.07(-0.42%) |
May 10, 2006 | 17.07 | 17.15 | 17.05 | 17.11 | 316,933 | -0.03(-0.17%) |
May 09, 2006 | 17.10 | 17.15 | 17.07 | 17.14 | 451,034 | -0.01(-0.04%) |
May 08, 2006 | 16.95 | 17.20 | 16.93 | 17.15 | 314,080 | +0.12(+0.71%) |
May 05, 2006 | 16.65 | 17.10 | 16.65 | 17.02 | 392,451 | +0.35(+2.09%) |
May 04, 2006 | 16.59 | 16.74 | 16.58 | 16.68 | 238,874 | -0.01(-0.09%) |
May 03, 2006 | 16.74 | 16.78 | 16.58 | 16.69 | 357,845 | -0.14(-0.85%) |
May 02, 2006 | 16.76 | 16.89 | 16.68 | 16.83 | 459,798 | +0.02(+0.13%) |
May 01, 2006 | 16.95 | 17.08 | 16.77 | 16.81 | 336,264 | -0.23(-1.34%) |
Apr 28, 2006 | 16.90 | 17.10 | 16.88 | 17.04 | 255,357 | -0.01(-0.04%) |
Apr 27, 2006 | 16.60 | 17.15 | 16.60 | 17.05 | 571,566 | +0.32(+1.92%) |
Apr 26, 2006 | 16.65 | 16.84 | 16.65 | 16.73 | 205,835 | +0.02(+0.13%) |
Apr 25, 2006 | 16.75 | 16.81 | 16.63 | 16.70 | 296,552 | -0.07(-0.42%) |
Apr 24, 2006 | 16.83 | 16.86 | 16.74 | 16.78 | 287,994 | -0.14(-0.84%) |
Apr 21, 2006 | 16.93 | 17.09 | 16.83 | 16.92 | 515,452 | -0.06(-0.38%) |
Apr 20, 2006 | 17.07 | 17.13 | 16.95 | 16.98 | 359,889 | -0.19(-1.08%) |
Apr 19, 2006 | 17.12 | 17.28 | 17.05 | 17.17 | 741,557 | -0.06(-0.37%) |
Apr 18, 2006 | 17.10 | 17.29 | 17.07 | 17.23 | 925,786 | +0.16(+0.92%) |
Apr 17, 2006 | 16.96 | 17.07 | 16.96 | 17.07 | 349,669 | +0.05(+0.29%) |
Apr 13, 2006 | 17.05 | 17.10 | 16.98 | 17.02 | 638,823 | +0.02(+0.13%) |
Apr 12, 2006 | 17.10 | 17.10 | 17.00 | 17.00 | 181,240 | -0.09(-0.54%) |
Apr 11, 2006 | 17.42 | 17.42 | 17.04 | 17.10 | 332,040 | -0.21(-1.23%) |
Apr 10, 2006 | 17.25 | 17.42 | 17.25 | 17.31 | 320,433 | -0.06(-0.37%) |
Apr 07, 2006 | 17.30 | 17.41 | 17.25 | 17.37 | 297,992 | +0.03(+0.16%) |
Apr 06, 2006 | 17.32 | 17.40 | 17.20 | 17.35 | 321,090 | +0.06(+0.33%) |
Apr 05, 2006 | 17.38 | 17.40 | 17.15 | 17.29 | 295,981 | -0.10(-0.57%) |
Apr 04, 2006 | 17.32 | 17.44 | 17.21 | 17.39 | 266,618 | +0.11(+0.62%) |
Apr 03, 2006 | 17.19 | 17.42 | 17.18 | 17.28 | 510,805 | +0.04(+0.25%) |
Mar 31, 2006 | 17.07 | 17.32 | 17.07 | 17.24 | 484,200 | +0.08(+0.46%) |
Mar 30, 2006 | 17.20 | 17.25 | 17.08 | 17.16 | 353,101 | -0.07(-0.41%) |
Mar 29, 2006 | 17.00 | 17.25 | 17.00 | 17.23 | 313,277 | +0.04(+0.21%) |
Mar 28, 2006 | 17.15 | 17.35 | 17.15 | 17.20 | 294,531 | -0.04(-0.25%) |
Mar 27, 2006 | 17.26 | 17.33 | 17.15 | 17.24 | 193,627 | -0.04(-0.25%) |
Mar 24, 2006 | 17.35 | 17.37 | 17.19 | 17.28 | 207,288 | -0.06(-0.33%) |
Mar 23, 2006 | 17.27 | 17.37 | 17.14 | 17.34 | 328,216 | -0.01(-0.04%) |
Mar 22, 2006 | 16.99 | 17.36 | 16.98 | 17.35 | 209,592 | +0.30(+1.76%) |
Mar 21, 2006 | 17.18 | 17.27 | 17.05 | 17.05 | 241,513 | -0.26(-1.52%) |
Mar 20, 2006 | 17.17 | 17.33 | 17.11 | 17.31 | 229,572 | +0.07(+0.41%) |
Mar 17, 2006 | 17.03 | 17.26 | 17.03 | 17.24 | 427,674 | +0.14(+0.79%) |
Mar 16, 2006 | 17.11 | 17.22 | 17.09 | 17.10 | 157,202 | -0.03(-0.17%) |
Mar 15, 2006 | 17.01 | 17.13 | 16.94 | 17.13 | 187,808 | +0.05(+0.29%) |
Mar 14, 2006 | 16.89 | 17.10 | 16.82 | 17.08 | 231,023 | +0.14(+0.84%) |
Mar 13, 2006 | 16.83 | 17.06 | 16.78 | 16.94 | 330,240 | +0.09(+0.51%) |
Mar 10, 2006 | 16.68 | 16.85 | 16.65 | 16.85 | 217,314 | +0.09(+0.51%) |
Mar 09, 2006 | 16.76 | 16.85 | 16.71 | 16.77 | 289,021 | -0.05(-0.30%) |
Mar 08, 2006 | 16.63 | 16.83 | 16.49 | 16.82 | 325,633 | +0.20(+1.20%) |
Mar 07, 2006 | 16.58 | 16.68 | 16.56 | 16.62 | 257,547 | -0.04(-0.21%) |
Mar 06, 2006 | 16.55 | 16.69 | 16.26 | 16.65 | 290,460 | +0.06(+0.34%) |
Mar 03, 2006 | 16.70 | 16.88 | 16.56 | 16.60 | 375,492 | -0.27(-1.60%) |
Mar 02, 2006 | 16.86 | 16.95 | 16.74 | 16.87 | 299,554 | -0.08(-0.46%) |
Mar 01, 2006 | 16.96 | 17.00 | 16.81 | 16.95 | 311,405 | +0.09(+0.55%) |
Feb 28, 2006 | 16.92 | 16.92 | 16.73 | 16.85 | 364,148 | -0.06(-0.38%) |
Feb 27, 2006 | 17.02 | 17.03 | 16.88 | 16.92 | 340,704 | -0.03(-0.17%) |
Feb 24, 2006 | 16.85 | 16.95 | 16.70 | 16.95 | 255,094 | +0.09(+0.55%) |
Feb 23, 2006 | 16.80 | 16.93 | 16.76 | 16.85 | 309,526 | -0.01(-0.08%) |
Feb 22, 2006 | 16.67 | 16.91 | 16.67 | 16.87 | 406,834 | +0.13(+0.77%) |
Feb 21, 2006 | 16.69 | 16.78 | 16.52 | 16.74 | 291,588 | +0.00(+0.00%) |
Feb 17, 2006 | 16.60 | 16.74 | 16.56 | 16.74 | 214,612 | +0.06(+0.34%) |
Feb 16, 2006 | 16.54 | 16.73 | 16.54 | 16.68 | 361,627 | +0.10(+0.60%) |
Feb 15, 2006 | 16.63 | 16.73 | 16.50 | 16.58 | 387,874 | -0.15(-0.89%) |
Feb 14, 2006 | 16.42 | 16.76 | 16.42 | 16.73 | 416,900 | +0.25(+1.51%) |
Feb 13, 2006 | 16.60 | 16.68 | 16.32 | 16.48 | 480,941 | -0.15(-0.90%) |
Feb 10, 2006 | 16.53 | 16.68 | 16.44 | 16.63 | 461,498 | +0.02(+0.13%) |
Feb 09, 2006 | 16.55 | 16.70 | 16.53 | 16.61 | 306,307 | +0.01(+0.09%) |
Feb 08, 2006 | 16.50 | 16.63 | 16.47 | 16.60 | 500,382 | +0.07(+0.43%) |
Feb 07, 2006 | 17.02 | 17.05 | 16.50 | 16.53 | 597,448 | -0.47(-2.77%) |
Feb 06, 2006 | 16.84 | 17.04 | 16.84 | 17.00 | 293,156 | +0.09(+0.55%) |
Feb 03, 2006 | 16.80 | 16.98 | 16.79 | 16.90 | 232,629 | -0.07(-0.42%) |
Feb 02, 2006 | 16.97 | 17.10 | 16.75 | 16.98 | 389,469 | -0.11(-0.63%) |
Feb 01, 2006 | 17.00 | 17.24 | 16.99 | 17.08 | 377,924 | -0.11(-0.66%) |
Jan 31, 2006 | 16.94 | 17.22 | 16.94 | 17.20 | 525,529 | +0.14(+0.79%) |
Jan 30, 2006 | 17.10 | 17.20 | 17.02 | 17.06 | 407,778 | -0.16(-0.91%) |
Jan 27, 2006 | 17.30 | 17.40 | 17.18 | 17.22 | 470,660 | -0.09(-0.49%) |
Jan 26, 2006 | 17.17 | 17.45 | 17.17 | 17.30 | 444,077 | +0.10(+0.58%) |
Jan 25, 2006 | 17.22 | 17.36 | 17.02 | 17.20 | 431,448 | -0.09(-0.54%) |
Jan 24, 2006 | 17.32 | 17.44 | 17.20 | 17.30 | 365,729 | -0.04(-0.21%) |
Jan 23, 2006 | 17.22 | 17.47 | 17.19 | 17.33 | 379,628 | +0.06(+0.33%) |
Jan 20, 2006 | 17.59 | 17.74 | 17.22 | 17.27 | 419,456 | -0.45(-2.53%) |
Jan 19, 2006 | 17.56 | 17.81 | 17.56 | 17.72 | 359,591 | +0.06(+0.32%) |
Jan 18, 2006 | 17.20 | 17.86 | 17.20 | 17.67 | 329,604 | +0.04(+0.24%) |
Jan 17, 2006 | 17.45 | 17.67 | 17.31 | 17.62 | 577,713 | +0.01(+0.04%) |
Jan 13, 2006 | 17.30 | 17.72 | 17.27 | 17.62 | 596,171 | +0.40(+2.32%) |
Jan 12, 2006 | 17.13 | 17.30 | 16.81 | 17.22 | 666,118 | +0.19(+1.09%) |
Jan 11, 2006 | 16.85 | 17.10 | 16.83 | 17.03 | 283,014 | -0.01(-0.04%) |
Jan 10, 2006 | 16.99 | 17.04 | 16.72 | 17.04 | 286,219 | +0.16(+0.97%) |
Jan 09, 2006 | 16.71 | 16.98 | 16.71 | 16.88 | 242,453 | +0.07(+0.42%) |
Jan 06, 2006 | 16.73 | 16.84 | 16.60 | 16.80 | 399,835 | -0.01(-0.04%) |
Jan 05, 2006 | 16.58 | 16.82 | 16.58 | 16.81 | 326,356 | +0.11(+0.64%) |
Jan 04, 2006 | 16.55 | 16.73 | 16.55 | 16.70 | 395,854 | +0.25(+1.52%) |