Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.72 | 19.91 | 19.69 | 19.84 | 255,265 | +0.11(+0.56%) |
Jan 30, 2007 | 19.67 | 19.73 | 19.58 | 19.73 | 228,297 | +0.18(+0.92%) |
Jan 29, 2007 | 19.50 | 19.58 | 19.46 | 19.55 | 494,411 | +0.06(+0.30%) |
Jan 26, 2007 | 19.45 | 19.51 | 19.29 | 19.49 | 437,376 | +0.03(+0.13%) |
Jan 25, 2007 | 20.00 | 20.00 | 19.37 | 19.47 | 326,404 | -0.18(-0.92%) |
Jan 24, 2007 | 19.42 | 19.65 | 19.34 | 19.65 | 513,320 | +0.39(+2.01%) |
Jan 23, 2007 | 19.16 | 19.32 | 19.07 | 19.26 | 192,960 | +0.19(+0.98%) |
Jan 22, 2007 | 19.07 | 19.14 | 19.06 | 19.07 | 176,221 | -0.01(-0.07%) |
Jan 19, 2007 | 19.13 | 19.20 | 19.06 | 19.09 | 306,721 | -0.03(-0.14%) |
Jan 18, 2007 | 19.03 | 19.15 | 19.03 | 19.11 | 258,985 | +0.14(+0.75%) |
Jan 17, 2007 | 19.01 | 19.04 | 18.91 | 18.97 | 271,074 | -0.06(-0.31%) |
Jan 16, 2007 | 19.16 | 19.18 | 18.99 | 19.03 | 999,053 | -0.03(-0.14%) |
Jan 12, 2007 | 19.00 | 19.12 | 19.00 | 19.05 | 190,170 | +0.06(+0.34%) |
Jan 11, 2007 | 18.81 | 19.02 | 18.81 | 18.99 | 530,679 | +0.16(+0.86%) |
Jan 10, 2007 | 18.72 | 18.83 | 18.61 | 18.83 | 673,888 | +0.11(+0.59%) |
Jan 09, 2007 | 18.81 | 18.85 | 18.63 | 18.72 | 1,980,747 | -0.16(-0.85%) |
Jan 08, 2007 | 18.83 | 18.94 | 18.74 | 18.88 | 409,013 | +0.04(+0.21%) |
Jan 05, 2007 | 19.05 | 19.13 | 18.82 | 18.84 | 292,307 | -0.26(-1.35%) |
Jan 04, 2007 | 19.09 | 19.14 | 18.98 | 19.10 | 599,028 | -0.04(-0.20%) |
Jan 03, 2007 | 19.18 | 19.35 | 19.01 | 19.14 | 986,809 | +0.01(+0.03%) |
Dec 29, 2006 | 19.16 | 19.32 | 19.12 | 19.13 | 82,298 | +0.04(+0.20%) |
Dec 28, 2006 | 18.96 | 19.13 | 18.96 | 19.09 | 123,990 | +0.04(+0.20%) |
Dec 27, 2006 | 18.97 | 19.07 | 18.90 | 19.05 | 190,170 | +0.17(+0.89%) |
Dec 26, 2006 | 18.83 | 18.89 | 18.67 | 18.89 | 114,226 | +0.12(+0.65%) |
Dec 22, 2006 | 18.81 | 18.92 | 18.74 | 18.76 | 374,296 | -0.10(-0.51%) |
Dec 21, 2006 | 18.83 | 18.97 | 18.83 | 18.86 | 571,131 | +0.03(+0.17%) |
Dec 20, 2006 | 18.94 | 19.05 | 18.75 | 18.83 | 336,169 | -0.13(-0.68%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.84 | 18.96 | 414,283 | -0.09(-0.47%) |
Dec 18, 2006 | 19.10 | 19.18 | 19.00 | 19.05 | 152,353 | -0.06(-0.34%) |
Dec 15, 2006 | 19.09 | 19.15 | 19.01 | 19.11 | 308,116 | +0.08(+0.44%) |
Dec 14, 2006 | 18.95 | 19.06 | 18.95 | 19.03 | 144,293 | +0.09(+0.48%) |
Dec 13, 2006 | 19.00 | 19.10 | 18.93 | 18.94 | 233,102 | -0.05(-0.24%) |
Dec 12, 2006 | 18.78 | 18.98 | 18.78 | 18.98 | 561,831 | +0.16(+0.86%) |
Dec 11, 2006 | 18.78 | 18.86 | 18.72 | 18.82 | 141,349 | +0.09(+0.48%) |
Dec 08, 2006 | 18.71 | 18.74 | 18.56 | 18.73 | 260,534 | +0.08(+0.42%) |
Dec 07, 2006 | 18.79 | 18.82 | 18.65 | 18.65 | 672,338 | -0.05(-0.28%) |
Dec 06, 2006 | 18.59 | 18.70 | 18.52 | 18.70 | 161,807 | +0.12(+0.63%) |
Dec 05, 2006 | 18.56 | 18.63 | 18.55 | 18.59 | 191,720 | -0.01(-0.03%) |
Dec 04, 2006 | 18.49 | 18.63 | 18.43 | 18.59 | 317,415 | +0.23(+1.23%) |
Dec 01, 2006 | 18.32 | 18.51 | 18.27 | 18.37 | 476,588 | -0.03(-0.17%) |
Nov 30, 2006 | 18.32 | 18.52 | 18.29 | 18.40 | 588,489 | +0.03(+0.18%) |
Nov 29, 2006 | 18.13 | 18.45 | 18.13 | 18.37 | 156,537 | +0.25(+1.35%) |
Nov 28, 2006 | 17.89 | 18.13 | 17.89 | 18.12 | 402,194 | +0.08(+0.43%) |
Nov 27, 2006 | 18.21 | 18.26 | 18.04 | 18.05 | 441,406 | -0.23(-1.24%) |
Nov 24, 2006 | 18.21 | 18.32 | 18.18 | 18.27 | 132,514 | +0.00(+0.00%) |
Nov 22, 2006 | 18.27 | 18.34 | 18.24 | 18.27 | 619,177 | -0.04(-0.21%) |
Nov 21, 2006 | 18.32 | 18.38 | 18.27 | 18.31 | 780,364 | +0.03(+0.18%) |
Nov 20, 2006 | 18.25 | 18.44 | 18.25 | 18.28 | 5,552,603 | -0.05(-0.28%) |
Nov 17, 2006 | 18.17 | 18.38 | 18.14 | 18.33 | 2,264,685 | +0.10(+0.53%) |
Nov 16, 2006 | 18.21 | 18.23 | 18.11 | 18.23 | 572,835 | +0.05(+0.25%) |
Nov 15, 2006 | 18.31 | 18.31 | 18.05 | 18.19 | 1,180,699 | -0.14(-0.74%) |
Nov 14, 2006 | 18.21 | 18.32 | 18.11 | 18.32 | 475,193 | +0.05(+0.28%) |
Nov 13, 2006 | 18.14 | 18.36 | 18.14 | 18.27 | 431,021 | +0.02(+0.11%) |
Nov 10, 2006 | 18.23 | 18.36 | 18.12 | 18.25 | 688,302 | -0.10(-0.56%) |
Nov 09, 2006 | 18.58 | 18.63 | 18.29 | 18.36 | 538,893 | -0.26(-1.39%) |
Nov 08, 2006 | 18.61 | 18.65 | 18.49 | 18.61 | 160,102 | -0.05(-0.24%) |
Nov 07, 2006 | 18.64 | 18.70 | 18.54 | 18.66 | 278,513 | +0.08(+0.45%) |
Nov 06, 2006 | 18.34 | 18.58 | 18.34 | 18.58 | 183,815 | +0.21(+1.16%) |
Nov 03, 2006 | 18.50 | 18.51 | 18.30 | 18.36 | 594,534 | -0.11(-0.59%) |
Nov 02, 2006 | 18.32 | 18.47 | 18.29 | 18.47 | 615,302 | +0.10(+0.56%) |
Nov 01, 2006 | 18.53 | 18.59 | 18.33 | 18.37 | 378,790 | -0.15(-0.80%) |
Oct 31, 2006 | 18.62 | 18.62 | 18.29 | 18.52 | 2,096,988 | -0.06(-0.35%) |
Oct 30, 2006 | 18.82 | 18.82 | 18.54 | 18.58 | 813,067 | -0.17(-0.93%) |
Oct 27, 2006 | 18.85 | 18.86 | 18.72 | 18.76 | 314,315 | -0.10(-0.55%) |
Oct 26, 2006 | 18.78 | 18.88 | 18.70 | 18.86 | 420,792 | +0.25(+1.35%) |
Oct 25, 2006 | 18.56 | 18.65 | 18.54 | 18.61 | 391,964 | +0.11(+0.59%) |
Oct 24, 2006 | 18.49 | 18.58 | 18.45 | 18.50 | 430,091 | -0.01(-0.07%) |
Oct 23, 2006 | 18.49 | 18.57 | 18.41 | 18.51 | 271,384 | +0.06(+0.31%) |
Oct 20, 2006 | 18.30 | 18.49 | 18.26 | 18.45 | 189,240 | +0.17(+0.95%) |
Oct 19, 2006 | 18.09 | 18.29 | 18.09 | 18.28 | 407,618 | +0.19(+1.03%) |
Oct 18, 2006 | 18.23 | 18.26 | 17.99 | 18.09 | 364,221 | -0.02(-0.11%) |
Oct 17, 2006 | 18.03 | 18.13 | 17.96 | 18.11 | 357,247 | -0.06(-0.32%) |
Oct 16, 2006 | 18.30 | 18.30 | 18.12 | 18.17 | 356,782 | -0.08(-0.42%) |
Oct 13, 2006 | 18.27 | 18.27 | 18.11 | 18.25 | 354,612 | +0.01(+0.04%) |
Oct 12, 2006 | 18.10 | 18.24 | 18.04 | 18.24 | 680,087 | +0.26(+1.47%) |
Oct 11, 2006 | 18.16 | 18.16 | 17.92 | 17.98 | 12,377,038 | -0.05(-0.29%) |
Oct 10, 2006 | 18.00 | 18.03 | 17.88 | 18.03 | 802,218 | +0.05(+0.25%) |
Oct 09, 2006 | 17.94 | 17.99 | 17.87 | 17.98 | 962,011 | +0.05(+0.29%) |
Oct 06, 2006 | 17.92 | 17.97 | 17.82 | 17.93 | 297,267 | -0.01(-0.07%) |
Oct 05, 2006 | 18.08 | 18.08 | 17.90 | 17.94 | 480,773 | -0.12(-0.64%) |
Oct 04, 2006 | 17.87 | 18.07 | 17.81 | 18.06 | 533,778 | +0.19(+1.08%) |
Oct 03, 2006 | 17.82 | 17.92 | 17.72 | 17.87 | 489,142 | +0.06(+0.33%) |
Oct 02, 2006 | 17.52 | 17.89 | 17.52 | 17.81 | 262,239 | -0.05(-0.29%) |
Sep 29, 2006 | 17.78 | 17.86 | 17.70 | 17.86 | 472,713 | +0.17(+0.95%) |
Sep 28, 2006 | 17.74 | 17.81 | 17.65 | 17.69 | 357,092 | -0.10(-0.58%) |
Sep 27, 2006 | 18.09 | 18.10 | 17.70 | 17.79 | 742,082 | -0.30(-1.64%) |
Sep 26, 2006 | 18.12 | 18.19 | 17.94 | 18.09 | 1,047,254 | -0.09(-0.50%) |
Sep 25, 2006 | 18.12 | 18.21 | 18.07 | 18.18 | 648,935 | +0.24(+1.33%) |
Sep 22, 2006 | 17.90 | 18.02 | 17.89 | 17.94 | 943,567 | +0.05(+0.29%) |
Sep 21, 2006 | 17.95 | 18.02 | 17.86 | 17.89 | 765,796 | -0.01(-0.07%) |
Sep 20, 2006 | 17.65 | 17.90 | 17.65 | 17.90 | 273,708 | +0.27(+1.54%) |
Sep 19, 2006 | 17.72 | 17.76 | 17.54 | 17.63 | 375,536 | -0.07(-0.40%) |
Sep 18, 2006 | 17.65 | 17.77 | 17.61 | 17.70 | 347,793 | -0.01(-0.04%) |
Sep 15, 2006 | 17.85 | 17.89 | 17.65 | 17.71 | 1,138,542 | -0.08(-0.47%) |
Sep 14, 2006 | 17.76 | 17.81 | 17.69 | 17.79 | 567,721 | +0.05(+0.29%) |
Sep 13, 2006 | 17.69 | 17.76 | 17.62 | 17.74 | 2,985,070 | +0.05(+0.29%) |
Sep 12, 2006 | 17.47 | 17.69 | 17.47 | 17.69 | 978,129 | +0.24(+1.37%) |
Sep 11, 2006 | 17.31 | 17.45 | 17.24 | 17.45 | 985,879 | +0.14(+0.82%) |
Sep 08, 2006 | 17.36 | 17.40 | 17.25 | 17.31 | 200,089 | +0.03(+0.15%) |
Sep 07, 2006 | 17.30 | 17.32 | 17.21 | 17.29 | 864,058 | -0.08(-0.45%) |
Sep 06, 2006 | 17.37 | 17.44 | 17.33 | 17.36 | 476,743 | -0.10(-0.55%) |
Sep 05, 2006 | 17.37 | 17.48 | 17.33 | 17.46 | 541,683 | +0.04(+0.22%) |
Sep 01, 2006 | 17.36 | 17.48 | 17.34 | 17.42 | 316,485 | +0.12(+0.71%) |
Aug 31, 2006 | 17.34 | 17.36 | 17.26 | 17.30 | 213,728 | +0.01(+0.04%) |
Aug 30, 2006 | 17.32 | 17.36 | 17.27 | 17.29 | 270,919 | +0.01(+0.04%) |
Aug 29, 2006 | 17.12 | 17.29 | 17.09 | 17.29 | 279,288 | +0.18(+1.06%) |
Aug 28, 2006 | 16.92 | 17.14 | 16.91 | 17.10 | 204,894 | +0.12(+0.68%) |
Aug 25, 2006 | 16.88 | 17.03 | 16.88 | 16.99 | 62,460 | +0.05(+0.27%) |
Aug 24, 2006 | 16.96 | 17.03 | 16.94 | 16.94 | 193,115 | -0.03(-0.15%) |
Aug 23, 2006 | 16.99 | 17.03 | 16.87 | 16.97 | 2,570,167 | +0.02(+0.11%) |
Aug 22, 2006 | 16.89 | 17.02 | 16.89 | 16.95 | 197,919 | -0.01(-0.04%) |
Aug 21, 2006 | 16.98 | 16.98 | 16.92 | 16.96 | 107,561 | -0.01(-0.08%) |
Aug 18, 2006 | 16.95 | 16.97 | 16.89 | 16.97 | 124,455 | +0.02(+0.11%) |
Aug 17, 2006 | 16.87 | 16.95 | 16.85 | 16.95 | 510,220 | +0.02(+0.11%) |
Aug 16, 2006 | 16.90 | 17.00 | 16.89 | 16.93 | 147,393 | +0.03(+0.19%) |
Aug 15, 2006 | 16.78 | 16.90 | 16.74 | 16.90 | 225,352 | +0.23(+1.39%) |
Aug 14, 2006 | 16.83 | 16.90 | 16.66 | 16.67 | 145,223 | -0.13(-0.77%) |
Aug 11, 2006 | 16.72 | 16.79 | 16.66 | 16.79 | 154,678 | +0.01(+0.04%) |
Aug 10, 2006 | 16.79 | 16.79 | 16.64 | 16.79 | 409,478 | -0.03(-0.15%) |
Aug 09, 2006 | 16.87 | 17.04 | 16.74 | 16.81 | 343,143 | -0.02(-0.12%) |
Aug 08, 2006 | 16.87 | 16.89 | 16.76 | 16.83 | 306,411 | -0.01(-0.08%) |
Aug 07, 2006 | 16.93 | 16.94 | 16.76 | 16.85 | 117,790 | -0.10(-0.57%) |
Aug 04, 2006 | 17.03 | 17.03 | 16.85 | 16.94 | 188,930 | +0.00(+0.00%) |
Aug 03, 2006 | 16.91 | 16.94 | 16.75 | 16.94 | 426,682 | -0.20(-1.17%) |
Aug 02, 2006 | 16.88 | 17.14 | 16.84 | 17.14 | 368,871 | +0.33(+1.96%) |
Aug 01, 2006 | 16.85 | 16.85 | 16.64 | 16.81 | 486,042 | -0.08(-0.50%) |
Jul 31, 2006 | 16.90 | 16.94 | 16.83 | 16.90 | 585,699 | -0.07(-0.42%) |
Jul 28, 2006 | 16.81 | 17.03 | 16.81 | 16.97 | 754,017 | +0.20(+1.19%) |
Jul 27, 2006 | 16.74 | 16.94 | 16.70 | 16.77 | 1,414,576 | +0.06(+0.35%) |
Jul 26, 2006 | 16.52 | 16.74 | 16.46 | 16.71 | 1,083,831 | +0.20(+1.21%) |
Jul 25, 2006 | 16.34 | 16.57 | 16.30 | 16.51 | 354,612 | +0.26(+1.59%) |
Jul 24, 2006 | 15.94 | 16.30 | 15.94 | 16.25 | 163,977 | +0.30(+1.86%) |
Jul 21, 2006 | 16.05 | 16.09 | 15.95 | 15.96 | 172,346 | -0.10(-0.60%) |
Jul 20, 2006 | 16.23 | 16.25 | 16.05 | 16.05 | 167,387 | -0.18(-1.11%) |
Jul 19, 2006 | 15.98 | 16.26 | 15.98 | 16.23 | 318,655 | +0.26(+1.66%) |
Jul 18, 2006 | 16.07 | 16.12 | 15.88 | 15.97 | 372,281 | +0.04(+0.24%) |
Jul 17, 2006 | 15.87 | 15.96 | 15.87 | 15.93 | 181,956 | +0.06(+0.37%) |
Jul 14, 2006 | 15.81 | 15.90 | 15.78 | 15.87 | 351,202 | -0.03(-0.16%) |
Jul 13, 2006 | 16.14 | 16.16 | 15.85 | 15.90 | 185,675 | -0.30(-1.83%) |
Jul 12, 2006 | 16.31 | 16.32 | 16.14 | 16.19 | 367,476 | -0.06(-0.36%) |
Jul 11, 2006 | 16.29 | 16.30 | 16.16 | 16.25 | 269,369 | -0.06(-0.40%) |
Jul 10, 2006 | 16.43 | 16.50 | 16.32 | 16.32 | 91,752 | -0.03(-0.20%) |
Jul 07, 2006 | 16.39 | 16.47 | 16.32 | 16.35 | 373,211 | -0.13(-0.78%) |
Jul 06, 2006 | 16.42 | 16.49 | 16.40 | 16.48 | 118,720 | +0.06(+0.39%) |
Jul 05, 2006 | 16.49 | 16.52 | 16.40 | 16.41 | 801,753 | -0.14(-0.82%) |
Jul 03, 2006 | 16.63 | 16.63 | 16.51 | 16.55 | 258,830 | +0.00(+0.00%) |
Jun 30, 2006 | 16.42 | 16.55 | 16.34 | 16.55 | 1,059,963 | +0.22(+1.34%) |
Jun 29, 2006 | 16.12 | 16.34 | 16.12 | 16.33 | 368,406 | +0.26(+1.65%) |
Jun 28, 2006 | 16.00 | 16.07 | 15.90 | 16.07 | 139,179 | +0.15(+0.97%) |
Jun 27, 2006 | 16.07 | 16.07 | 15.88 | 15.91 | 462,174 | -0.12(-0.76%) |
Jun 26, 2006 | 16.03 | 16.10 | 15.96 | 16.03 | 107,716 | -0.03(-0.16%) |
Jun 23, 2006 | 16.07 | 16.11 | 15.94 | 16.06 | 159,792 | +0.03(+0.20%) |
Jun 22, 2006 | 16.19 | 16.19 | 15.99 | 16.03 | 126,625 | -0.15(-0.96%) |
Jun 21, 2006 | 16.19 | 16.25 | 16.06 | 16.18 | 440,631 | +0.09(+0.56%) |
Jun 20, 2006 | 16.13 | 16.16 | 15.99 | 16.09 | 179,321 | -0.03(-0.16%) |
Jun 19, 2006 | 16.24 | 16.32 | 16.09 | 16.12 | 244,571 | -0.15(-0.91%) |
Jun 16, 2006 | 16.29 | 16.29 | 16.16 | 16.27 | 297,577 | +0.02(+0.12%) |
Jun 15, 2006 | 15.96 | 16.32 | 15.93 | 16.25 | 1,287,641 | +0.38(+2.40%) |
Jun 14, 2006 | 15.75 | 15.90 | 15.75 | 15.87 | 585,389 | +0.06(+0.41%) |
Jun 13, 2006 | 15.81 | 16.03 | 15.76 | 15.80 | 183,040 | -0.10(-0.65%) |
Jun 12, 2006 | 16.02 | 16.12 | 15.89 | 15.90 | 138,249 | -0.18(-1.12%) |
Jun 09, 2006 | 16.05 | 16.22 | 16.05 | 16.09 | 159,172 | -0.03(-0.16%) |
Jun 08, 2006 | 15.79 | 16.25 | 15.59 | 16.11 | 424,357 | -0.10(-0.60%) |
Jun 07, 2006 | 16.23 | 16.34 | 16.20 | 16.21 | 122,905 | -0.06(-0.36%) |
Jun 06, 2006 | 16.26 | 16.29 | 16.10 | 16.27 | 6,586,218 | +0.11(+0.68%) |
Jun 05, 2006 | 16.29 | 16.38 | 16.15 | 16.16 | 573,145 | -0.22(-1.34%) |
Jun 02, 2006 | 16.53 | 16.53 | 16.33 | 16.38 | 600,113 | -0.01(-0.08%) |
Jun 01, 2006 | 16.13 | 16.39 | 16.05 | 16.39 | 412,423 | +0.37(+2.34%) |
May 31, 2006 | 15.87 | 16.03 | 15.86 | 16.01 | 149,253 | +0.13(+0.81%) |
May 30, 2006 | 16.06 | 16.10 | 15.86 | 15.89 | 151,888 | -0.25(-1.52%) |
May 26, 2006 | 16.01 | 16.17 | 16.01 | 16.13 | 142,589 | +0.10(+0.64%) |
May 25, 2006 | 15.88 | 16.03 | 15.88 | 16.03 | 1,082,126 | +0.17(+1.06%) |
May 24, 2006 | 15.81 | 15.91 | 15.77 | 15.86 | 254,955 | -0.02(-0.12%) |
May 23, 2006 | 15.94 | 16.04 | 15.87 | 15.88 | 295,562 | +0.01(+0.04%) |
May 22, 2006 | 15.97 | 16.00 | 15.79 | 15.87 | 201,639 | -0.16(-1.01%) |
May 19, 2006 | 15.94 | 16.09 | 15.89 | 16.03 | 326,249 | +0.19(+1.18%) |
May 18, 2006 | 15.90 | 16.02 | 15.85 | 15.85 | 358,642 | -0.07(-0.45%) |
May 17, 2006 | 16.16 | 16.21 | 15.89 | 15.92 | 889,321 | -0.34(-2.10%) |
May 16, 2006 | 16.27 | 16.28 | 16.16 | 16.26 | 147,548 | +0.06(+0.40%) |
May 15, 2006 | 16.07 | 16.23 | 16.07 | 16.19 | 384,370 | +0.00(+0.00%) |
May 12, 2006 | 16.29 | 16.37 | 16.19 | 16.19 | 212,178 | -0.19(-1.18%) |
May 11, 2006 | 16.65 | 16.65 | 16.34 | 16.39 | 253,250 | -0.23(-1.40%) |
May 10, 2006 | 16.69 | 16.69 | 16.54 | 16.62 | 293,857 | -0.08(-0.46%) |
May 09, 2006 | 16.69 | 16.70 | 16.65 | 16.70 | 236,666 | +0.02(+0.12%) |
May 08, 2006 | 16.59 | 16.70 | 16.58 | 16.68 | 964,335 | +0.11(+0.66%) |
May 05, 2006 | 16.49 | 16.59 | 16.43 | 16.57 | 101,052 | +0.09(+0.55%) |
May 04, 2006 | 16.61 | 16.61 | 16.43 | 16.48 | 202,879 | -0.01(-0.08%) |
May 03, 2006 | 16.45 | 16.59 | 16.43 | 16.49 | 203,964 | -0.08(-0.51%) |
May 02, 2006 | 16.51 | 16.60 | 16.51 | 16.58 | 1,197,592 | +0.06(+0.39%) |
May 01, 2006 | 16.50 | 16.61 | 16.49 | 16.51 | 331,674 | +0.02(+0.12%) |
Apr 28, 2006 | 16.58 | 16.58 | 16.46 | 16.49 | 423,427 | -0.03(-0.20%) |
Apr 27, 2006 | 16.50 | 16.56 | 16.39 | 16.52 | 245,036 | +0.03(+0.16%) |
Apr 26, 2006 | 16.35 | 16.52 | 16.35 | 16.50 | 218,998 | +0.15(+0.95%) |
Apr 25, 2006 | 16.29 | 16.41 | 16.27 | 16.34 | 184,435 | +0.06(+0.40%) |
Apr 24, 2006 | 16.19 | 16.30 | 16.19 | 16.28 | 228,297 | -0.06(-0.36%) |
Apr 21, 2006 | 16.35 | 16.43 | 16.26 | 16.34 | 206,599 | -0.03(-0.16%) |
Apr 20, 2006 | 16.42 | 16.50 | 16.36 | 16.36 | 472,558 | -0.12(-0.74%) |
Apr 19, 2006 | 16.65 | 16.65 | 16.38 | 16.49 | 405,913 | -0.12(-0.70%) |
Apr 18, 2006 | 16.36 | 16.62 | 16.36 | 16.60 | 442,026 | +0.23(+1.38%) |
Apr 17, 2006 | 16.39 | 16.48 | 16.32 | 16.38 | 647,850 | -0.05(-0.27%) |
Apr 13, 2006 | 16.45 | 16.49 | 16.36 | 16.42 | 368,096 | -0.03(-0.20%) |
Apr 12, 2006 | 16.45 | 16.55 | 16.41 | 16.45 | 418,467 | -0.03(-0.16%) |
Apr 11, 2006 | 16.69 | 16.69 | 16.40 | 16.48 | 514,870 | -0.17(-1.01%) |
Apr 10, 2006 | 16.65 | 16.70 | 16.61 | 16.65 | 524,634 | -0.01(-0.04%) |
Apr 07, 2006 | 16.78 | 16.83 | 16.61 | 16.65 | 132,049 | -0.10(-0.58%) |
Apr 06, 2006 | 16.76 | 16.82 | 16.69 | 16.75 | 462,019 | -0.11(-0.65%) |
Apr 05, 2006 | 16.78 | 16.87 | 16.74 | 16.86 | 449,775 | +0.02(+0.12%) |
Apr 04, 2006 | 16.76 | 16.85 | 16.65 | 16.84 | 389,795 | +0.11(+0.66%) |
Apr 03, 2006 | 16.77 | 16.81 | 16.68 | 16.73 | 705,040 | +0.03(+0.19%) |
Mar 31, 2006 | 16.79 | 16.79 | 16.65 | 16.70 | 524,014 | -0.01(-0.08%) |
Mar 30, 2006 | 16.89 | 16.89 | 16.65 | 16.71 | 631,266 | -0.10(-0.61%) |
Mar 29, 2006 | 16.75 | 16.83 | 16.65 | 16.81 | 263,789 | +0.15(+0.93%) |
Mar 28, 2006 | 16.81 | 16.81 | 16.63 | 16.66 | 564,931 | -0.10(-0.58%) |
Mar 27, 2006 | 16.65 | 16.79 | 16.65 | 16.76 | 1,729,667 | +0.08(+0.46%) |
Mar 24, 2006 | 16.65 | 16.71 | 16.58 | 16.68 | 1,306,704 | +0.03(+0.19%) |
Mar 23, 2006 | 16.66 | 16.70 | 16.62 | 16.65 | 277,738 | +0.03(+0.16%) |
Mar 22, 2006 | 16.45 | 16.67 | 16.45 | 16.62 | 665,053 | +0.06(+0.39%) |
Mar 21, 2006 | 16.57 | 16.67 | 16.52 | 16.56 | 645,370 | +0.01(+0.08%) |
Mar 20, 2006 | 16.72 | 16.72 | 16.52 | 16.54 | 278,668 | -0.12(-0.74%) |
Mar 17, 2006 | 16.81 | 16.81 | 16.61 | 16.67 | 389,175 | -0.03(-0.19%) |
Mar 16, 2006 | 16.71 | 16.74 | 16.65 | 16.70 | 491,467 | +0.05(+0.27%) |
Mar 15, 2006 | 16.65 | 16.69 | 16.50 | 16.65 | 299,591 | +0.06(+0.39%) |
Mar 14, 2006 | 16.45 | 16.59 | 16.36 | 16.59 | 238,991 | +0.10(+0.59%) |
Mar 13, 2006 | 16.68 | 16.68 | 16.44 | 16.49 | 707,675 | +0.04(+0.24%) |
Mar 10, 2006 | 16.44 | 16.47 | 16.30 | 16.45 | 390,105 | +0.16(+0.99%) |
Mar 09, 2006 | 16.23 | 16.31 | 16.21 | 16.29 | 373,521 | +0.08(+0.52%) |
Mar 08, 2006 | 16.29 | 16.29 | 16.07 | 16.21 | 580,275 | +0.05(+0.32%) |
Mar 07, 2006 | 16.40 | 16.40 | 16.07 | 16.16 | 458,609 | -0.21(-1.30%) |
Mar 06, 2006 | 16.45 | 16.68 | 16.27 | 16.37 | 724,414 | +0.17(+1.04%) |
Mar 03, 2006 | 16.28 | 16.32 | 16.18 | 16.20 | 329,194 | -0.12(-0.71%) |
Mar 02, 2006 | 16.31 | 16.32 | 16.21 | 16.32 | 588,024 | +0.03(+0.20%) |
Mar 01, 2006 | 16.19 | 16.29 | 16.14 | 16.29 | 1,183,179 | +0.21(+1.28%) |
Feb 28, 2006 | 16.19 | 16.21 | 16.07 | 16.08 | 689,851 | -0.12(-0.72%) |
Feb 27, 2006 | 16.18 | 16.30 | 16.13 | 16.19 | 315,400 | +0.04(+0.24%) |
Feb 24, 2006 | 16.29 | 16.29 | 16.09 | 16.16 | 302,071 | -0.03(-0.16%) |
Feb 23, 2006 | 16.16 | 16.21 | 16.12 | 16.18 | 537,808 | +0.05(+0.32%) |
Feb 22, 2006 | 16.32 | 16.32 | 16.12 | 16.13 | 613,907 | -0.11(-0.68%) |
Feb 21, 2006 | 16.39 | 16.39 | 16.19 | 16.24 | 1,416,126 | -0.09(-0.55%) |
Feb 17, 2006 | 16.31 | 16.36 | 16.25 | 16.33 | 413,973 | +0.06(+0.40%) |
Feb 16, 2006 | 16.13 | 16.27 | 16.07 | 16.27 | 975,804 | +0.23(+1.45%) |
Feb 15, 2006 | 16.00 | 16.03 | 15.87 | 16.03 | 742,237 | +0.10(+0.61%) |
Feb 14, 2006 | 15.68 | 16.01 | 15.64 | 15.94 | 3,421,206 | +0.31(+1.98%) |
Feb 13, 2006 | 15.69 | 15.70 | 15.59 | 15.63 | 387,005 | -0.07(-0.45%) |
Feb 10, 2006 | 15.55 | 15.70 | 15.49 | 15.70 | 209,543 | +0.15(+0.95%) |
Feb 09, 2006 | 15.65 | 15.65 | 15.50 | 15.55 | 229,537 | -0.04(-0.25%) |
Feb 08, 2006 | 15.41 | 15.59 | 15.33 | 15.59 | 333,069 | +0.22(+1.43%) |
Feb 07, 2006 | 15.45 | 15.48 | 15.31 | 15.37 | 211,868 | -0.06(-0.38%) |
Feb 06, 2006 | 15.36 | 15.43 | 15.36 | 15.43 | 140,419 | +0.08(+0.50%) |
Feb 03, 2006 | 15.28 | 15.43 | 15.28 | 15.35 | 364,996 | -0.05(-0.29%) |
Feb 02, 2006 | 15.48 | 15.48 | 15.30 | 15.39 | 191,100 | -0.06(-0.38%) |