Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 19.73 | 19.91 | 19.69 | 19.84 | 255,243 | +0.11(+0.56%) |
Jan 30, 2007 | 19.67 | 19.73 | 19.58 | 19.73 | 228,277 | +0.18(+0.92%) |
Jan 29, 2007 | 19.51 | 19.58 | 19.46 | 19.55 | 494,369 | +0.06(+0.30%) |
Jan 26, 2007 | 19.45 | 19.51 | 19.29 | 19.49 | 437,338 | +0.03(+0.13%) |
Jan 25, 2007 | 20.00 | 20.00 | 19.37 | 19.47 | 326,376 | -0.18(-0.92%) |
Jan 24, 2007 | 19.42 | 19.65 | 19.35 | 19.65 | 513,276 | +0.39(+2.01%) |
Jan 23, 2007 | 19.16 | 19.32 | 19.07 | 19.26 | 192,943 | +0.19(+0.98%) |
Jan 22, 2007 | 19.07 | 19.15 | 19.06 | 19.07 | 176,206 | -0.01(-0.07%) |
Jan 19, 2007 | 19.13 | 19.20 | 19.06 | 19.09 | 306,694 | -0.03(-0.13%) |
Jan 18, 2007 | 19.04 | 19.15 | 19.04 | 19.11 | 258,962 | +0.14(+0.75%) |
Jan 17, 2007 | 19.02 | 19.04 | 18.91 | 18.97 | 271,050 | -0.06(-0.31%) |
Jan 16, 2007 | 19.16 | 19.18 | 18.99 | 19.03 | 998,966 | -0.03(-0.14%) |
Jan 12, 2007 | 19.00 | 19.12 | 19.00 | 19.05 | 190,153 | +0.06(+0.34%) |
Jan 11, 2007 | 18.82 | 19.02 | 18.82 | 18.99 | 530,633 | +0.16(+0.86%) |
Jan 10, 2007 | 18.72 | 18.83 | 18.62 | 18.83 | 673,829 | +0.11(+0.59%) |
Jan 09, 2007 | 18.81 | 18.85 | 18.63 | 18.72 | 1,980,576 | -0.16(-0.85%) |
Jan 08, 2007 | 18.83 | 18.95 | 18.75 | 18.88 | 408,978 | +0.04(+0.21%) |
Jan 05, 2007 | 19.05 | 19.13 | 18.82 | 18.84 | 292,282 | -0.26(-1.35%) |
Jan 04, 2007 | 19.09 | 19.14 | 18.98 | 19.10 | 598,977 | -0.04(-0.20%) |
Jan 03, 2007 | 19.18 | 19.35 | 19.02 | 19.14 | 986,723 | +0.01(+0.03%) |
Dec 29, 2006 | 19.16 | 19.32 | 19.12 | 19.13 | 82,291 | +0.04(+0.20%) |
Dec 28, 2006 | 18.96 | 19.13 | 18.96 | 19.09 | 123,979 | +0.04(+0.20%) |
Dec 27, 2006 | 18.97 | 19.07 | 18.91 | 19.05 | 190,153 | +0.17(+0.89%) |
Dec 26, 2006 | 18.83 | 18.89 | 18.67 | 18.89 | 114,216 | +0.12(+0.65%) |
Dec 22, 2006 | 18.81 | 18.92 | 18.75 | 18.76 | 374,263 | -0.10(-0.51%) |
Dec 21, 2006 | 18.84 | 18.97 | 18.83 | 18.86 | 571,081 | +0.03(+0.17%) |
Dec 20, 2006 | 18.94 | 19.05 | 18.75 | 18.83 | 336,140 | -0.13(-0.68%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.84 | 18.96 | 414,247 | -0.09(-0.47%) |
Dec 18, 2006 | 19.11 | 19.18 | 19.00 | 19.05 | 152,340 | -0.06(-0.34%) |
Dec 15, 2006 | 19.09 | 19.15 | 19.02 | 19.11 | 308,089 | +0.08(+0.44%) |
Dec 14, 2006 | 18.95 | 19.06 | 18.95 | 19.03 | 144,281 | +0.09(+0.48%) |
Dec 13, 2006 | 19.00 | 19.10 | 18.93 | 18.94 | 233,081 | -0.05(-0.24%) |
Dec 12, 2006 | 18.78 | 18.98 | 18.78 | 18.98 | 561,783 | +0.16(+0.86%) |
Dec 11, 2006 | 18.78 | 18.86 | 18.73 | 18.82 | 141,336 | +0.09(+0.48%) |
Dec 08, 2006 | 18.71 | 18.75 | 18.56 | 18.73 | 260,512 | +0.08(+0.41%) |
Dec 07, 2006 | 18.79 | 18.82 | 18.65 | 18.65 | 672,280 | -0.05(-0.28%) |
Dec 06, 2006 | 18.60 | 18.71 | 18.52 | 18.71 | 161,793 | +0.12(+0.63%) |
Dec 05, 2006 | 18.56 | 18.64 | 18.55 | 18.59 | 191,703 | -0.01(-0.03%) |
Dec 04, 2006 | 18.49 | 18.63 | 18.44 | 18.60 | 317,388 | +0.23(+1.23%) |
Dec 01, 2006 | 18.32 | 18.51 | 18.27 | 18.37 | 476,547 | -0.03(-0.18%) |
Nov 30, 2006 | 18.32 | 18.53 | 18.29 | 18.40 | 588,438 | +0.03(+0.18%) |
Nov 29, 2006 | 18.13 | 18.45 | 18.13 | 18.37 | 156,524 | +0.25(+1.35%) |
Nov 28, 2006 | 17.89 | 18.13 | 17.89 | 18.13 | 402,159 | +0.08(+0.43%) |
Nov 27, 2006 | 18.21 | 18.26 | 18.04 | 18.05 | 441,367 | -0.23(-1.24%) |
Nov 24, 2006 | 18.21 | 18.33 | 18.18 | 18.27 | 132,503 | +0.00(+0.00%) |
Nov 22, 2006 | 18.27 | 18.34 | 18.24 | 18.27 | 619,123 | -0.04(-0.21%) |
Nov 21, 2006 | 18.32 | 18.38 | 18.27 | 18.31 | 780,297 | +0.03(+0.18%) |
Nov 20, 2006 | 18.25 | 18.44 | 18.25 | 18.28 | 5,552,123 | -0.05(-0.28%) |
Nov 17, 2006 | 18.17 | 18.38 | 18.14 | 18.33 | 2,264,490 | +0.10(+0.53%) |
Nov 16, 2006 | 18.21 | 18.24 | 18.11 | 18.24 | 572,786 | +0.05(+0.25%) |
Nov 15, 2006 | 18.31 | 18.31 | 18.05 | 18.19 | 1,180,597 | -0.14(-0.74%) |
Nov 14, 2006 | 18.21 | 18.33 | 18.11 | 18.33 | 475,152 | +0.05(+0.28%) |
Nov 13, 2006 | 18.14 | 18.36 | 18.14 | 18.27 | 430,984 | +0.02(+0.11%) |
Nov 10, 2006 | 18.24 | 18.36 | 18.12 | 18.25 | 688,242 | -0.10(-0.56%) |
Nov 09, 2006 | 18.58 | 18.63 | 18.29 | 18.36 | 538,847 | -0.26(-1.39%) |
Nov 08, 2006 | 18.62 | 18.65 | 18.49 | 18.62 | 160,088 | -0.05(-0.24%) |
Nov 07, 2006 | 18.64 | 18.70 | 18.55 | 18.66 | 278,489 | +0.08(+0.45%) |
Nov 06, 2006 | 18.34 | 18.58 | 18.34 | 18.58 | 183,799 | +0.21(+1.16%) |
Nov 03, 2006 | 18.51 | 18.51 | 18.30 | 18.36 | 594,482 | -0.11(-0.59%) |
Nov 02, 2006 | 18.33 | 18.47 | 18.29 | 18.47 | 615,249 | +0.10(+0.56%) |
Nov 01, 2006 | 18.53 | 18.59 | 18.33 | 18.37 | 378,758 | -0.15(-0.80%) |
Oct 31, 2006 | 18.62 | 18.62 | 18.29 | 18.52 | 2,096,807 | -0.06(-0.35%) |
Oct 30, 2006 | 18.82 | 18.82 | 18.54 | 18.58 | 812,997 | -0.17(-0.93%) |
Oct 27, 2006 | 18.85 | 18.86 | 18.72 | 18.76 | 314,288 | -0.10(-0.55%) |
Oct 26, 2006 | 18.78 | 18.88 | 18.70 | 18.86 | 420,756 | +0.25(+1.35%) |
Oct 25, 2006 | 18.56 | 18.65 | 18.55 | 18.61 | 391,931 | +0.11(+0.59%) |
Oct 24, 2006 | 18.49 | 18.58 | 18.45 | 18.50 | 430,054 | -0.01(-0.07%) |
Oct 23, 2006 | 18.49 | 18.57 | 18.42 | 18.51 | 271,360 | +0.06(+0.31%) |
Oct 20, 2006 | 18.31 | 18.49 | 18.26 | 18.45 | 189,224 | +0.17(+0.95%) |
Oct 19, 2006 | 18.09 | 18.29 | 18.09 | 18.28 | 407,583 | +0.19(+1.03%) |
Oct 18, 2006 | 18.23 | 18.27 | 17.99 | 18.09 | 364,190 | -0.02(-0.11%) |
Oct 17, 2006 | 18.04 | 18.13 | 17.96 | 18.11 | 357,216 | -0.06(-0.32%) |
Oct 16, 2006 | 18.31 | 18.31 | 18.13 | 18.17 | 356,751 | -0.08(-0.42%) |
Oct 13, 2006 | 18.27 | 18.27 | 18.11 | 18.25 | 354,582 | +0.01(+0.04%) |
Oct 12, 2006 | 18.10 | 18.24 | 18.04 | 18.24 | 680,028 | +0.26(+1.47%) |
Oct 11, 2006 | 18.16 | 18.16 | 17.92 | 17.98 | 12,375,969 | -0.05(-0.29%) |
Oct 10, 2006 | 18.00 | 18.03 | 17.88 | 18.03 | 802,149 | +0.05(+0.25%) |
Oct 09, 2006 | 17.94 | 18.00 | 17.87 | 17.98 | 961,927 | +0.05(+0.29%) |
Oct 06, 2006 | 17.92 | 17.97 | 17.82 | 17.93 | 297,241 | -0.01(-0.07%) |
Oct 05, 2006 | 18.08 | 18.08 | 17.90 | 17.94 | 480,731 | -0.12(-0.64%) |
Oct 04, 2006 | 17.87 | 18.07 | 17.82 | 18.06 | 533,732 | +0.19(+1.08%) |
Oct 03, 2006 | 17.82 | 17.92 | 17.72 | 17.87 | 489,100 | +0.06(+0.33%) |
Oct 02, 2006 | 17.52 | 17.89 | 17.52 | 17.81 | 262,217 | -0.05(-0.29%) |
Sep 29, 2006 | 17.78 | 17.86 | 17.71 | 17.86 | 472,672 | +0.17(+0.95%) |
Sep 28, 2006 | 17.74 | 17.82 | 17.65 | 17.69 | 357,061 | -0.10(-0.58%) |
Sep 27, 2006 | 18.09 | 18.10 | 17.71 | 17.80 | 742,018 | -0.30(-1.64%) |
Sep 26, 2006 | 18.12 | 18.20 | 17.94 | 18.09 | 1,047,164 | -0.09(-0.50%) |
Sep 25, 2006 | 18.13 | 18.21 | 18.07 | 18.18 | 648,879 | +0.24(+1.33%) |
Sep 22, 2006 | 17.91 | 18.02 | 17.89 | 17.94 | 943,485 | +0.05(+0.29%) |
Sep 21, 2006 | 17.95 | 18.02 | 17.86 | 17.89 | 765,729 | -0.01(-0.07%) |
Sep 20, 2006 | 17.65 | 17.91 | 17.65 | 17.91 | 273,685 | +0.27(+1.54%) |
Sep 19, 2006 | 17.73 | 17.76 | 17.54 | 17.64 | 375,503 | -0.07(-0.40%) |
Sep 18, 2006 | 17.65 | 17.77 | 17.62 | 17.71 | 347,763 | -0.01(-0.04%) |
Sep 15, 2006 | 17.85 | 17.89 | 17.65 | 17.71 | 1,138,444 | -0.08(-0.47%) |
Sep 14, 2006 | 17.76 | 17.81 | 17.69 | 17.80 | 567,672 | +0.05(+0.29%) |
Sep 13, 2006 | 17.69 | 17.76 | 17.62 | 17.74 | 2,984,812 | +0.05(+0.29%) |
Sep 12, 2006 | 17.47 | 17.69 | 17.47 | 17.69 | 978,045 | +0.24(+1.37%) |
Sep 11, 2006 | 17.31 | 17.45 | 17.24 | 17.45 | 985,794 | +0.14(+0.82%) |
Sep 08, 2006 | 17.36 | 17.40 | 17.25 | 17.31 | 200,072 | +0.03(+0.15%) |
Sep 07, 2006 | 17.30 | 17.33 | 17.21 | 17.29 | 863,983 | -0.08(-0.45%) |
Sep 06, 2006 | 17.37 | 17.44 | 17.33 | 17.36 | 476,702 | -0.10(-0.55%) |
Sep 05, 2006 | 17.37 | 17.48 | 17.33 | 17.46 | 541,636 | +0.04(+0.22%) |
Sep 01, 2006 | 17.36 | 17.48 | 17.34 | 17.42 | 316,458 | +0.12(+0.71%) |
Aug 31, 2006 | 17.34 | 17.36 | 17.26 | 17.30 | 213,710 | +0.01(+0.04%) |
Aug 30, 2006 | 17.33 | 17.36 | 17.27 | 17.29 | 270,895 | +0.01(+0.04%) |
Aug 29, 2006 | 17.13 | 17.29 | 17.09 | 17.29 | 279,264 | +0.18(+1.06%) |
Aug 28, 2006 | 16.93 | 17.14 | 16.91 | 17.11 | 204,876 | +0.12(+0.68%) |
Aug 25, 2006 | 16.88 | 17.03 | 16.88 | 16.99 | 62,454 | +0.05(+0.27%) |
Aug 24, 2006 | 16.96 | 17.03 | 16.94 | 16.94 | 193,098 | -0.03(-0.15%) |
Aug 23, 2006 | 16.99 | 17.03 | 16.87 | 16.97 | 2,569,945 | +0.02(+0.11%) |
Aug 22, 2006 | 16.89 | 17.02 | 16.89 | 16.95 | 197,902 | -0.01(-0.04%) |
Aug 21, 2006 | 16.98 | 16.98 | 16.92 | 16.96 | 107,552 | -0.01(-0.08%) |
Aug 18, 2006 | 16.95 | 16.97 | 16.89 | 16.97 | 124,444 | +0.02(+0.11%) |
Aug 17, 2006 | 16.87 | 16.95 | 16.85 | 16.95 | 510,176 | +0.02(+0.11%) |
Aug 16, 2006 | 16.91 | 17.00 | 16.89 | 16.93 | 147,380 | +0.03(+0.19%) |
Aug 15, 2006 | 16.78 | 16.91 | 16.74 | 16.90 | 225,333 | +0.23(+1.39%) |
Aug 14, 2006 | 16.83 | 16.91 | 16.66 | 16.67 | 145,211 | -0.13(-0.77%) |
Aug 11, 2006 | 16.73 | 16.80 | 16.66 | 16.80 | 154,664 | +0.01(+0.04%) |
Aug 10, 2006 | 16.80 | 16.80 | 16.64 | 16.79 | 409,443 | -0.03(-0.15%) |
Aug 09, 2006 | 16.87 | 17.04 | 16.74 | 16.82 | 343,113 | -0.02(-0.12%) |
Aug 08, 2006 | 16.87 | 16.89 | 16.76 | 16.84 | 306,384 | -0.01(-0.08%) |
Aug 07, 2006 | 16.93 | 16.94 | 16.76 | 16.85 | 117,780 | -0.10(-0.57%) |
Aug 04, 2006 | 17.04 | 17.04 | 16.85 | 16.94 | 188,914 | +0.00(+0.00%) |
Aug 03, 2006 | 16.91 | 16.94 | 16.75 | 16.94 | 426,645 | -0.20(-1.17%) |
Aug 02, 2006 | 16.88 | 17.14 | 16.84 | 17.14 | 368,839 | +0.33(+1.96%) |
Aug 01, 2006 | 16.85 | 16.85 | 16.64 | 16.82 | 486,000 | -0.08(-0.50%) |
Jul 31, 2006 | 16.91 | 16.94 | 16.84 | 16.90 | 585,649 | -0.07(-0.42%) |
Jul 28, 2006 | 16.81 | 17.04 | 16.81 | 16.97 | 753,951 | +0.20(+1.19%) |
Jul 27, 2006 | 16.74 | 16.94 | 16.70 | 16.77 | 1,414,454 | +0.06(+0.35%) |
Jul 26, 2006 | 16.52 | 16.74 | 16.46 | 16.71 | 1,083,738 | +0.20(+1.21%) |
Jul 25, 2006 | 16.34 | 16.57 | 16.31 | 16.51 | 354,582 | +0.26(+1.59%) |
Jul 24, 2006 | 15.94 | 16.31 | 15.94 | 16.25 | 163,963 | +0.30(+1.86%) |
Jul 21, 2006 | 16.05 | 16.09 | 15.95 | 15.96 | 172,331 | -0.10(-0.60%) |
Jul 20, 2006 | 16.23 | 16.25 | 16.05 | 16.05 | 167,372 | -0.18(-1.11%) |
Jul 19, 2006 | 15.98 | 16.26 | 15.98 | 16.23 | 318,627 | +0.26(+1.66%) |
Jul 18, 2006 | 16.07 | 16.13 | 15.88 | 15.97 | 372,249 | +0.04(+0.24%) |
Jul 17, 2006 | 15.87 | 15.96 | 15.87 | 15.93 | 181,940 | +0.06(+0.37%) |
Jul 14, 2006 | 15.81 | 15.91 | 15.78 | 15.87 | 351,172 | -0.03(-0.16%) |
Jul 13, 2006 | 16.14 | 16.16 | 15.85 | 15.90 | 185,659 | -0.30(-1.83%) |
Jul 12, 2006 | 16.31 | 16.33 | 16.14 | 16.20 | 367,445 | -0.06(-0.36%) |
Jul 11, 2006 | 16.29 | 16.30 | 16.16 | 16.25 | 269,346 | -0.06(-0.40%) |
Jul 10, 2006 | 16.43 | 16.50 | 16.32 | 16.32 | 91,745 | -0.03(-0.20%) |
Jul 07, 2006 | 16.39 | 16.47 | 16.33 | 16.35 | 373,179 | -0.13(-0.78%) |
Jul 06, 2006 | 16.42 | 16.49 | 16.40 | 16.48 | 118,710 | +0.06(+0.39%) |
Jul 05, 2006 | 16.49 | 16.52 | 16.40 | 16.42 | 801,684 | -0.14(-0.82%) |
Jul 03, 2006 | 16.63 | 16.63 | 16.51 | 16.55 | 258,807 | +0.00(+0.00%) |
Jun 30, 2006 | 16.42 | 16.55 | 16.34 | 16.55 | 1,059,871 | +0.22(+1.34%) |
Jun 29, 2006 | 16.12 | 16.34 | 16.12 | 16.33 | 368,374 | +0.26(+1.65%) |
Jun 28, 2006 | 16.00 | 16.07 | 15.91 | 16.07 | 139,167 | +0.15(+0.97%) |
Jun 27, 2006 | 16.07 | 16.07 | 15.88 | 15.91 | 462,134 | -0.12(-0.76%) |
Jun 26, 2006 | 16.03 | 16.10 | 15.96 | 16.03 | 107,707 | -0.03(-0.16%) |
Jun 23, 2006 | 16.07 | 16.11 | 15.94 | 16.06 | 159,778 | +0.03(+0.20%) |
Jun 22, 2006 | 16.20 | 16.20 | 15.99 | 16.03 | 126,614 | -0.15(-0.96%) |
Jun 21, 2006 | 16.20 | 16.25 | 16.06 | 16.18 | 440,593 | +0.09(+0.56%) |
Jun 20, 2006 | 16.13 | 16.16 | 16.00 | 16.09 | 179,305 | -0.03(-0.16%) |
Jun 19, 2006 | 16.24 | 16.33 | 16.09 | 16.12 | 244,550 | -0.15(-0.91%) |
Jun 16, 2006 | 16.29 | 16.29 | 16.16 | 16.27 | 297,551 | +0.02(+0.12%) |
Jun 15, 2006 | 15.96 | 16.33 | 15.93 | 16.25 | 1,287,529 | +0.38(+2.40%) |
Jun 14, 2006 | 15.75 | 15.90 | 15.75 | 15.87 | 585,339 | +0.06(+0.41%) |
Jun 13, 2006 | 15.81 | 16.03 | 15.76 | 15.80 | 183,025 | -0.10(-0.65%) |
Jun 12, 2006 | 16.02 | 16.13 | 15.89 | 15.91 | 138,237 | -0.18(-1.12%) |
Jun 09, 2006 | 16.05 | 16.22 | 16.05 | 16.09 | 159,159 | -0.03(-0.16%) |
Jun 08, 2006 | 15.79 | 16.25 | 15.59 | 16.11 | 424,320 | -0.10(-0.60%) |
Jun 07, 2006 | 16.23 | 16.34 | 16.20 | 16.21 | 122,894 | -0.06(-0.36%) |
Jun 06, 2006 | 16.26 | 16.29 | 16.10 | 16.27 | 6,585,649 | +0.11(+0.68%) |
Jun 05, 2006 | 16.29 | 16.38 | 16.15 | 16.16 | 573,096 | -0.22(-1.34%) |
Jun 02, 2006 | 16.53 | 16.53 | 16.33 | 16.38 | 600,062 | -0.01(-0.08%) |
Jun 01, 2006 | 16.13 | 16.39 | 16.05 | 16.39 | 412,387 | +0.37(+2.34%) |
May 31, 2006 | 15.87 | 16.03 | 15.86 | 16.02 | 149,240 | +0.13(+0.81%) |
May 30, 2006 | 16.06 | 16.11 | 15.86 | 15.89 | 151,875 | -0.25(-1.52%) |
May 26, 2006 | 16.02 | 16.17 | 16.02 | 16.13 | 142,576 | +0.10(+0.64%) |
May 25, 2006 | 15.88 | 16.03 | 15.88 | 16.03 | 1,082,033 | +0.17(+1.06%) |
May 24, 2006 | 15.81 | 15.91 | 15.77 | 15.86 | 254,933 | -0.02(-0.12%) |
May 23, 2006 | 15.94 | 16.04 | 15.87 | 15.88 | 295,536 | +0.01(+0.04%) |
May 22, 2006 | 15.97 | 16.00 | 15.79 | 15.87 | 201,622 | -0.16(-1.01%) |
May 19, 2006 | 15.94 | 16.09 | 15.89 | 16.03 | 326,221 | +0.19(+1.18%) |
May 18, 2006 | 15.91 | 16.02 | 15.85 | 15.85 | 358,611 | -0.07(-0.45%) |
May 17, 2006 | 16.16 | 16.21 | 15.89 | 15.92 | 889,244 | -0.34(-2.10%) |
May 16, 2006 | 16.27 | 16.28 | 16.16 | 16.26 | 147,535 | +0.06(+0.40%) |
May 15, 2006 | 16.07 | 16.23 | 16.07 | 16.20 | 384,337 | +0.00(+0.00%) |
May 12, 2006 | 16.29 | 16.37 | 16.20 | 16.20 | 212,160 | -0.19(-1.18%) |
May 11, 2006 | 16.65 | 16.65 | 16.34 | 16.39 | 253,228 | -0.23(-1.40%) |
May 10, 2006 | 16.69 | 16.69 | 16.54 | 16.62 | 293,832 | -0.08(-0.46%) |
May 09, 2006 | 16.69 | 16.71 | 16.65 | 16.70 | 236,646 | +0.02(+0.12%) |
May 08, 2006 | 16.60 | 16.70 | 16.58 | 16.68 | 964,252 | +0.11(+0.66%) |
May 05, 2006 | 16.49 | 16.60 | 16.43 | 16.57 | 101,043 | +0.09(+0.55%) |
May 04, 2006 | 16.61 | 16.61 | 16.43 | 16.48 | 202,861 | -0.01(-0.08%) |
May 03, 2006 | 16.45 | 16.60 | 16.43 | 16.49 | 203,946 | -0.08(-0.51%) |
May 02, 2006 | 16.51 | 16.60 | 16.51 | 16.58 | 1,197,489 | +0.06(+0.39%) |
May 01, 2006 | 16.51 | 16.62 | 16.49 | 16.51 | 331,645 | +0.02(+0.12%) |
Apr 28, 2006 | 16.58 | 16.58 | 16.46 | 16.49 | 423,390 | -0.03(-0.20%) |
Apr 27, 2006 | 16.50 | 16.56 | 16.40 | 16.53 | 245,014 | +0.03(+0.16%) |
Apr 26, 2006 | 16.35 | 16.52 | 16.35 | 16.50 | 218,979 | +0.15(+0.95%) |
Apr 25, 2006 | 16.29 | 16.42 | 16.27 | 16.34 | 184,419 | +0.06(+0.40%) |
Apr 24, 2006 | 16.20 | 16.30 | 16.20 | 16.28 | 228,277 | -0.06(-0.36%) |
Apr 21, 2006 | 16.35 | 16.43 | 16.26 | 16.34 | 206,581 | -0.03(-0.16%) |
Apr 20, 2006 | 16.42 | 16.51 | 16.36 | 16.36 | 472,517 | -0.12(-0.74%) |
Apr 19, 2006 | 16.65 | 16.65 | 16.38 | 16.49 | 405,878 | -0.12(-0.70%) |
Apr 18, 2006 | 16.36 | 16.62 | 16.36 | 16.60 | 441,987 | +0.23(+1.38%) |
Apr 17, 2006 | 16.39 | 16.48 | 16.33 | 16.38 | 647,794 | -0.05(-0.27%) |
Apr 13, 2006 | 16.45 | 16.49 | 16.36 | 16.42 | 368,064 | -0.03(-0.20%) |
Apr 12, 2006 | 16.45 | 16.55 | 16.42 | 16.45 | 418,431 | -0.03(-0.16%) |
Apr 11, 2006 | 16.69 | 16.69 | 16.40 | 16.48 | 514,825 | -0.17(-1.01%) |
Apr 10, 2006 | 16.65 | 16.70 | 16.62 | 16.65 | 524,589 | -0.01(-0.04%) |
Apr 07, 2006 | 16.78 | 16.84 | 16.62 | 16.65 | 132,038 | -0.10(-0.58%) |
Apr 06, 2006 | 16.76 | 16.82 | 16.69 | 16.75 | 461,979 | -0.11(-0.65%) |
Apr 05, 2006 | 16.78 | 16.87 | 16.74 | 16.86 | 449,736 | +0.02(+0.11%) |
Apr 04, 2006 | 16.76 | 16.85 | 16.65 | 16.84 | 389,761 | +0.11(+0.66%) |
Apr 03, 2006 | 16.77 | 16.81 | 16.68 | 16.73 | 704,979 | +0.03(+0.19%) |
Mar 31, 2006 | 16.80 | 16.80 | 16.65 | 16.70 | 523,969 | -0.01(-0.08%) |
Mar 30, 2006 | 16.89 | 16.89 | 16.65 | 16.71 | 631,211 | -0.10(-0.61%) |
Mar 29, 2006 | 16.75 | 16.83 | 16.65 | 16.82 | 263,766 | +0.15(+0.93%) |
Mar 28, 2006 | 16.81 | 16.82 | 16.63 | 16.66 | 564,882 | -0.10(-0.58%) |
Mar 27, 2006 | 16.65 | 16.79 | 16.65 | 16.76 | 1,729,517 | +0.08(+0.46%) |
Mar 24, 2006 | 16.65 | 16.71 | 16.58 | 16.68 | 1,306,591 | +0.03(+0.19%) |
Mar 23, 2006 | 16.66 | 16.70 | 16.62 | 16.65 | 277,714 | +0.03(+0.16%) |
Mar 22, 2006 | 16.45 | 16.67 | 16.45 | 16.62 | 664,996 | +0.06(+0.39%) |
Mar 21, 2006 | 16.57 | 16.67 | 16.52 | 16.56 | 645,314 | +0.01(+0.08%) |
Mar 20, 2006 | 16.72 | 16.72 | 16.52 | 16.54 | 278,644 | -0.12(-0.74%) |
Mar 17, 2006 | 16.81 | 16.81 | 16.62 | 16.67 | 389,141 | -0.03(-0.19%) |
Mar 16, 2006 | 16.71 | 16.74 | 16.65 | 16.70 | 491,424 | +0.05(+0.27%) |
Mar 15, 2006 | 16.65 | 16.69 | 16.51 | 16.65 | 299,566 | +0.06(+0.39%) |
Mar 14, 2006 | 16.45 | 16.59 | 16.36 | 16.59 | 238,970 | +0.10(+0.59%) |
Mar 13, 2006 | 16.68 | 16.68 | 16.45 | 16.49 | 707,614 | +0.04(+0.24%) |
Mar 10, 2006 | 16.44 | 16.47 | 16.31 | 16.45 | 390,071 | +0.16(+0.99%) |
Mar 09, 2006 | 16.23 | 16.31 | 16.22 | 16.29 | 373,489 | +0.08(+0.52%) |
Mar 08, 2006 | 16.29 | 16.29 | 16.07 | 16.21 | 580,225 | +0.05(+0.32%) |
Mar 07, 2006 | 16.40 | 16.40 | 16.07 | 16.16 | 458,570 | -0.21(-1.30%) |
Mar 06, 2006 | 16.45 | 16.68 | 16.27 | 16.37 | 724,351 | +0.17(+1.04%) |
Mar 03, 2006 | 16.28 | 16.33 | 16.18 | 16.20 | 329,166 | -0.12(-0.71%) |
Mar 02, 2006 | 16.31 | 16.33 | 16.21 | 16.32 | 587,974 | +0.03(+0.20%) |
Mar 01, 2006 | 16.20 | 16.29 | 16.14 | 16.29 | 1,183,076 | +0.21(+1.28%) |
Feb 28, 2006 | 16.20 | 16.21 | 16.07 | 16.08 | 689,792 | -0.12(-0.72%) |
Feb 27, 2006 | 16.18 | 16.30 | 16.13 | 16.20 | 315,373 | +0.04(+0.24%) |
Feb 24, 2006 | 16.29 | 16.29 | 16.09 | 16.16 | 302,045 | -0.03(-0.16%) |
Feb 23, 2006 | 16.16 | 16.22 | 16.12 | 16.18 | 537,762 | +0.05(+0.32%) |
Feb 22, 2006 | 16.33 | 16.33 | 16.13 | 16.13 | 613,854 | -0.11(-0.68%) |
Feb 21, 2006 | 16.39 | 16.39 | 16.19 | 16.24 | 1,416,003 | -0.09(-0.55%) |
Feb 17, 2006 | 16.31 | 16.36 | 16.25 | 16.33 | 413,937 | +0.06(+0.40%) |
Feb 16, 2006 | 16.13 | 16.27 | 16.07 | 16.27 | 975,720 | +0.23(+1.45%) |
Feb 15, 2006 | 16.00 | 16.03 | 15.87 | 16.03 | 742,173 | +0.10(+0.61%) |
Feb 14, 2006 | 15.68 | 16.01 | 15.64 | 15.94 | 3,420,911 | +0.31(+1.98%) |
Feb 13, 2006 | 15.69 | 15.71 | 15.59 | 15.63 | 386,971 | -0.07(-0.45%) |
Feb 10, 2006 | 15.55 | 15.70 | 15.49 | 15.70 | 209,525 | +0.15(+0.95%) |
Feb 09, 2006 | 15.65 | 15.65 | 15.50 | 15.55 | 229,517 | -0.04(-0.25%) |
Feb 08, 2006 | 15.41 | 15.59 | 15.33 | 15.59 | 333,040 | +0.22(+1.43%) |
Feb 07, 2006 | 15.45 | 15.48 | 15.31 | 15.37 | 211,850 | -0.06(-0.38%) |
Feb 06, 2006 | 15.36 | 15.43 | 15.36 | 15.43 | 140,407 | +0.08(+0.50%) |
Feb 03, 2006 | 15.28 | 15.43 | 15.28 | 15.35 | 364,965 | -0.05(-0.29%) |
Feb 02, 2006 | 15.48 | 15.48 | 15.31 | 15.40 | 191,083 | -0.06(-0.38%) |