Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.14 | 19.30 | 18.92 | 18.99 | 412,800 | -0.14(-0.73%) |
Dec 28, 2006 | 19.30 | 19.36 | 18.98 | 19.13 | 307,200 | -0.25(-1.29%) |
Dec 27, 2006 | 19.15 | 19.43 | 19.10 | 19.38 | 353,000 | +0.18(+0.94%) |
Dec 26, 2006 | 18.65 | 19.28 | 18.65 | 19.20 | 385,200 | +0.49(+2.62%) |
Dec 22, 2006 | 18.75 | 18.86 | 18.56 | 18.71 | 581,000 | -0.04(-0.21%) |
Dec 21, 2006 | 18.80 | 18.85 | 18.51 | 18.75 | 590,800 | +0.10(+0.54%) |
Dec 20, 2006 | 18.36 | 19.06 | 18.36 | 18.65 | 704,100 | +0.35(+1.91%) |
Dec 19, 2006 | 18.05 | 18.37 | 17.96 | 18.30 | 484,200 | +0.02(+0.11%) |
Dec 18, 2006 | 18.57 | 18.61 | 18.23 | 18.28 | 385,400 | -0.29(-1.56%) |
Dec 15, 2006 | 18.69 | 18.86 | 18.57 | 18.57 | 435,100 | -0.06(-0.32%) |
Dec 14, 2006 | 18.45 | 18.80 | 18.39 | 18.63 | 491,400 | +0.23(+1.25%) |
Dec 13, 2006 | 18.63 | 18.65 | 18.24 | 18.40 | 900,500 | -0.11(-0.59%) |
Dec 12, 2006 | 18.50 | 18.60 | 18.25 | 18.51 | 765,600 | +0.02(+0.11%) |
Dec 11, 2006 | 18.23 | 18.75 | 18.16 | 18.49 | 960,100 | +0.32(+1.76%) |
Dec 08, 2006 | 17.90 | 18.21 | 17.68 | 18.17 | 517,500 | +0.17(+0.94%) |
Dec 07, 2006 | 18.11 | 18.26 | 17.91 | 18.00 | 626,400 | -0.11(-0.61%) |
Dec 06, 2006 | 18.23 | 18.36 | 18.03 | 18.11 | 478,300 | -0.28(-1.52%) |
Dec 05, 2006 | 18.51 | 18.57 | 18.31 | 18.39 | 652,800 | -0.27(-1.45%) |
Dec 04, 2006 | 18.40 | 18.75 | 18.30 | 18.66 | 624,200 | +0.34(+1.86%) |
Dec 01, 2006 | 18.17 | 18.41 | 18.06 | 18.32 | 675,200 | +0.02(+0.11%) |
Nov 30, 2006 | 18.18 | 18.38 | 17.93 | 18.30 | 644,100 | +0.08(+0.44%) |
Nov 29, 2006 | 18.24 | 18.50 | 18.05 | 18.22 | 541,800 | +0.14(+0.77%) |
Nov 28, 2006 | 18.00 | 18.11 | 17.81 | 18.08 | 500,800 | +0.02(+0.11%) |
Nov 27, 2006 | 18.58 | 18.59 | 18.02 | 18.06 | 867,700 | -0.62(-3.32%) |
Nov 24, 2006 | 18.58 | 18.85 | 18.44 | 18.68 | 278,800 | +0.04(+0.21%) |
Nov 22, 2006 | 18.73 | 18.76 | 18.51 | 18.64 | 649,000 | -0.08(-0.43%) |
Nov 21, 2006 | 18.89 | 18.93 | 18.67 | 18.72 | 629,100 | -0.12(-0.64%) |
Nov 20, 2006 | 19.07 | 19.14 | 18.71 | 18.84 | 898,300 | -0.20(-1.05%) |
Nov 17, 2006 | 19.31 | 19.40 | 18.82 | 19.04 | 749,700 | -0.27(-1.40%) |
Nov 16, 2006 | 19.50 | 19.54 | 19.09 | 19.31 | 819,400 | -0.22(-1.13%) |
Nov 15, 2006 | 19.40 | 19.60 | 19.34 | 19.53 | 621,500 | +0.22(+1.14%) |
Nov 14, 2006 | 18.91 | 19.33 | 18.76 | 19.31 | 1,061,900 | +0.40(+2.12%) |
Nov 13, 2006 | 18.70 | 18.98 | 18.56 | 18.91 | 830,900 | +0.23(+1.23%) |
Nov 10, 2006 | 18.51 | 18.74 | 18.41 | 18.68 | 984,400 | +0.15(+0.81%) |
Nov 09, 2006 | 18.50 | 18.70 | 18.32 | 18.53 | 828,700 | +0.08(+0.43%) |
Nov 08, 2006 | 18.12 | 18.55 | 18.04 | 18.45 | 877,800 | +0.25(+1.37%) |
Nov 07, 2006 | 18.25 | 18.40 | 18.13 | 18.20 | 1,113,700 | -0.10(-0.55%) |
Nov 06, 2006 | 18.02 | 18.39 | 17.90 | 18.30 | 942,600 | +0.45(+2.52%) |
Nov 03, 2006 | 17.90 | 18.00 | 17.63 | 17.85 | 827,100 | -0.03(-0.17%) |
Nov 02, 2006 | 17.90 | 18.02 | 17.67 | 17.88 | 1,022,300 | -0.19(-1.05%) |
Nov 01, 2006 | 18.76 | 18.82 | 18.04 | 18.07 | 1,373,400 | -0.68(-3.63%) |
Oct 31, 2006 | 18.70 | 18.98 | 18.64 | 18.75 | 1,010,300 | +0.01(+0.05%) |
Oct 30, 2006 | 18.80 | 18.87 | 18.28 | 18.74 | 1,188,200 | -0.43(-2.24%) |
Oct 27, 2006 | 18.62 | 19.73 | 18.60 | 19.17 | 2,151,500 | -0.90(-4.48%) |
Oct 26, 2006 | 19.38 | 20.07 | 19.38 | 20.07 | 1,338,800 | +0.72(+3.72%) |
Oct 25, 2006 | 19.47 | 19.50 | 19.15 | 19.35 | 750,300 | -0.07(-0.36%) |
Oct 24, 2006 | 19.15 | 19.48 | 18.99 | 19.42 | 776,000 | +0.12(+0.62%) |
Oct 23, 2006 | 18.84 | 19.46 | 18.78 | 19.30 | 922,100 | +0.30(+1.58%) |
Oct 20, 2006 | 19.13 | 19.16 | 18.76 | 19.00 | 1,386,500 | -0.06(-0.31%) |
Oct 19, 2006 | 18.50 | 19.15 | 18.49 | 19.06 | 1,204,400 | +0.53(+2.86%) |
Oct 18, 2006 | 18.45 | 18.75 | 18.36 | 18.53 | 920,800 | +0.18(+0.98%) |
Oct 17, 2006 | 17.91 | 18.65 | 17.70 | 18.35 | 2,098,800 | +0.44(+2.46%) |
Oct 16, 2006 | 17.95 | 17.99 | 17.82 | 17.91 | 741,000 | -0.04(-0.22%) |
Oct 13, 2006 | 17.90 | 18.00 | 17.73 | 17.95 | 607,500 | +0.05(+0.28%) |
Oct 12, 2006 | 17.80 | 18.00 | 17.62 | 17.90 | 1,054,700 | +0.24(+1.36%) |
Oct 11, 2006 | 17.51 | 18.00 | 17.19 | 17.66 | 853,900 | +0.02(+0.11%) |
Oct 10, 2006 | 17.80 | 18.06 | 17.60 | 17.64 | 871,100 | -0.22(-1.23%) |
Oct 09, 2006 | 16.85 | 18.07 | 16.78 | 17.86 | 2,052,600 | +0.80(+4.69%) |
Oct 06, 2006 | 16.77 | 17.37 | 16.63 | 17.06 | 2,081,300 | +0.06(+0.35%) |
Oct 05, 2006 | 16.85 | 17.18 | 16.75 | 17.00 | 2,596,700 | -0.23(-1.33%) |
Oct 04, 2006 | 17.85 | 18.19 | 17.05 | 17.23 | 3,130,300 | +0.00(+0.00%) |
Oct 03, 2006 | 16.99 | 17.25 | 16.54 | 17.23 | 1,323,700 | +0.24(+1.41%) |
Oct 02, 2006 | 17.10 | 17.23 | 16.71 | 16.99 | 853,500 | +0.30(+1.80%) |
Sep 29, 2006 | 16.87 | 17.15 | 16.69 | 16.69 | 392,700 | -0.18(-1.07%) |
Sep 28, 2006 | 17.00 | 17.18 | 16.65 | 16.87 | 492,000 | -0.07(-0.41%) |
Sep 27, 2006 | 16.79 | 17.44 | 16.79 | 16.94 | 839,900 | +0.03(+0.18%) |
Sep 26, 2006 | 16.44 | 17.10 | 16.35 | 16.91 | 897,800 | +0.26(+1.56%) |
Sep 25, 2006 | 15.93 | 16.78 | 15.71 | 16.65 | 2,166,500 | +0.80(+5.05%) |
Sep 22, 2006 | 15.75 | 15.92 | 15.46 | 15.85 | 1,708,400 | -0.21(-1.31%) |
Sep 21, 2006 | 16.70 | 16.71 | 15.96 | 16.06 | 2,384,800 | -1.41(-8.07%) |
Sep 20, 2006 | 17.50 | 17.67 | 17.41 | 17.47 | 1,635,300 | +0.04(+0.23%) |
Sep 19, 2006 | 17.42 | 17.50 | 16.96 | 17.43 | 1,036,600 | -0.02(-0.11%) |
Sep 18, 2006 | 17.29 | 17.47 | 17.05 | 17.45 | 640,900 | -0.01(-0.06%) |
Sep 15, 2006 | 17.85 | 17.98 | 17.16 | 17.46 | 887,700 | -0.21(-1.19%) |
Sep 14, 2006 | 17.42 | 17.69 | 17.03 | 17.67 | 493,800 | +0.13(+0.74%) |
Sep 13, 2006 | 17.31 | 17.72 | 17.20 | 17.54 | 550,200 | +0.27(+1.56%) |
Sep 12, 2006 | 16.23 | 17.29 | 16.23 | 17.27 | 509,500 | +1.14(+7.07%) |
Sep 11, 2006 | 16.45 | 16.45 | 16.04 | 16.13 | 732,400 | -0.46(-2.77%) |
Sep 08, 2006 | 16.28 | 16.67 | 16.19 | 16.59 | 385,200 | +0.34(+2.09%) |
Sep 07, 2006 | 16.15 | 16.38 | 15.86 | 16.25 | 489,600 | +0.08(+0.49%) |
Sep 06, 2006 | 16.47 | 16.48 | 16.05 | 16.17 | 527,000 | -0.49(-2.94%) |
Sep 05, 2006 | 16.57 | 16.74 | 16.39 | 16.66 | 383,600 | +0.04(+0.24%) |
Sep 01, 2006 | 16.77 | 16.91 | 15.93 | 16.62 | 458,900 | -0.07(-0.42%) |
Aug 31, 2006 | 16.30 | 16.78 | 16.23 | 16.69 | 620,700 | +0.48(+2.96%) |
Aug 30, 2006 | 15.73 | 16.24 | 15.67 | 16.21 | 604,700 | +0.53(+3.38%) |
Aug 29, 2006 | 15.60 | 15.71 | 15.44 | 15.68 | 456,300 | +0.14(+0.90%) |
Aug 28, 2006 | 15.31 | 15.69 | 15.27 | 15.54 | 394,300 | +0.22(+1.44%) |
Aug 25, 2006 | 15.50 | 15.54 | 15.26 | 15.32 | 364,800 | -0.27(-1.73%) |
Aug 24, 2006 | 15.64 | 15.82 | 15.33 | 15.59 | 347,000 | +0.05(+0.32%) |
Aug 23, 2006 | 15.81 | 15.86 | 15.46 | 15.54 | 688,200 | -0.32(-2.02%) |
Aug 22, 2006 | 15.91 | 16.11 | 15.69 | 15.86 | 593,000 | -0.05(-0.31%) |
Aug 21, 2006 | 16.50 | 16.56 | 15.88 | 15.91 | 486,900 | -0.74(-4.44%) |
Aug 18, 2006 | 16.95 | 16.95 | 16.25 | 16.65 | 401,000 | -0.30(-1.77%) |
Aug 17, 2006 | 16.59 | 17.08 | 16.59 | 16.95 | 420,500 | +0.20(+1.19%) |
Aug 16, 2006 | 16.19 | 16.79 | 15.80 | 16.75 | 450,700 | +0.69(+4.30%) |
Aug 15, 2006 | 16.07 | 16.25 | 15.90 | 16.06 | 307,000 | +0.30(+1.90%) |
Aug 14, 2006 | 15.87 | 16.20 | 15.69 | 15.76 | 213,400 | -0.03(-0.19%) |
Aug 11, 2006 | 16.14 | 16.19 | 15.79 | 15.79 | 400,100 | -0.35(-2.17%) |
Aug 10, 2006 | 15.69 | 16.22 | 15.49 | 16.14 | 346,900 | +0.46(+2.93%) |
Aug 09, 2006 | 16.30 | 16.43 | 15.67 | 15.68 | 496,700 | -0.43(-2.67%) |
Aug 08, 2006 | 16.59 | 16.65 | 15.99 | 16.11 | 580,300 | -0.48(-2.89%) |
Aug 07, 2006 | 16.54 | 16.71 | 16.23 | 16.59 | 360,800 | -0.05(-0.30%) |
Aug 04, 2006 | 16.75 | 16.91 | 16.28 | 16.64 | 469,400 | +0.08(+0.48%) |
Aug 03, 2006 | 16.10 | 16.64 | 15.90 | 16.56 | 346,500 | +0.34(+2.10%) |
Aug 02, 2006 | 16.01 | 16.44 | 15.97 | 16.22 | 426,900 | +0.30(+1.88%) |
Aug 01, 2006 | 16.32 | 16.32 | 15.84 | 15.92 | 813,800 | -0.46(-2.81%) |
Jul 31, 2006 | 16.40 | 16.52 | 16.16 | 16.38 | 542,300 | +0.12(+0.74%) |
Jul 28, 2006 | 16.95 | 17.07 | 15.65 | 16.26 | 1,532,600 | -0.18(-1.09%) |
Jul 27, 2006 | 17.07 | 17.12 | 16.29 | 16.44 | 1,007,600 | -0.57(-3.35%) |
Jul 26, 2006 | 16.71 | 17.30 | 16.50 | 17.01 | 1,217,300 | +0.42(+2.53%) |
Jul 25, 2006 | 16.16 | 16.73 | 15.89 | 16.59 | 417,500 | +0.47(+2.92%) |
Jul 24, 2006 | 15.45 | 16.21 | 15.44 | 16.12 | 725,000 | +0.68(+4.40%) |
Jul 21, 2006 | 15.17 | 15.61 | 15.05 | 15.44 | 779,200 | +0.27(+1.78%) |
Jul 20, 2006 | 16.05 | 16.25 | 15.10 | 15.17 | 1,380,400 | -0.83(-5.19%) |
Jul 19, 2006 | 15.51 | 16.60 | 15.57 | 16.00 | 1,204,900 | +0.50(+3.23%) |
Jul 18, 2006 | 15.35 | 15.63 | 15.10 | 15.50 | 1,096,500 | +0.71(+4.80%) |
Jul 17, 2006 | 14.80 | 15.04 | 14.77 | 14.79 | 535,800 | -0.02(-0.14%) |
Jul 14, 2006 | 14.80 | 14.88 | 14.49 | 14.81 | 872,800 | +0.01(+0.07%) |
Jul 13, 2006 | 14.71 | 15.05 | 14.45 | 14.80 | 1,155,500 | +0.03(+0.20%) |
Jul 12, 2006 | 15.17 | 15.25 | 14.70 | 14.77 | 588,500 | -0.37(-2.44%) |
Jul 11, 2006 | 15.17 | 15.23 | 14.79 | 15.14 | 760,400 | -0.13(-0.85%) |
Jul 10, 2006 | 15.42 | 15.66 | 15.15 | 15.27 | 608,000 | -0.12(-0.78%) |
Jul 07, 2006 | 15.49 | 15.72 | 15.35 | 15.39 | 486,900 | -0.10(-0.65%) |
Jul 06, 2006 | 16.07 | 16.16 | 15.38 | 15.49 | 1,007,100 | -0.55(-3.43%) |
Jul 05, 2006 | 16.10 | 16.23 | 15.86 | 16.04 | 671,100 | -0.31(-1.90%) |
Jul 03, 2006 | 17.00 | 17.09 | 16.09 | 16.35 | 460,900 | -0.76(-4.44%) |
Jun 30, 2006 | 17.00 | 17.50 | 16.39 | 17.11 | 1,250,800 | +0.69(+4.20%) |
Jun 29, 2006 | 16.19 | 16.48 | 16.03 | 16.42 | 787,300 | +0.40(+2.50%) |
Jun 28, 2006 | 16.06 | 16.22 | 15.77 | 16.02 | 393,900 | +0.07(+0.44%) |
Jun 27, 2006 | 16.56 | 16.63 | 15.87 | 15.95 | 655,200 | -0.60(-3.63%) |
Jun 26, 2006 | 16.51 | 16.71 | 16.36 | 16.55 | 344,600 | +0.17(+1.04%) |
Jun 23, 2006 | 16.00 | 16.54 | 15.96 | 16.38 | 405,600 | +0.39(+2.44%) |
Jun 22, 2006 | 15.82 | 16.01 | 15.72 | 15.99 | 654,700 | +0.07(+0.44%) |
Jun 21, 2006 | 15.80 | 16.00 | 15.71 | 15.92 | 501,400 | +0.12(+0.76%) |
Jun 20, 2006 | 15.96 | 15.97 | 15.74 | 15.80 | 557,100 | -0.20(-1.25%) |
Jun 19, 2006 | 15.96 | 16.00 | 15.85 | 16.00 | 788,800 | +0.06(+0.38%) |
Jun 16, 2006 | 16.00 | 16.12 | 15.78 | 15.94 | 1,679,600 | -0.55(-3.34%) |
Jun 15, 2006 | 16.20 | 16.94 | 16.19 | 16.49 | 811,100 | +0.34(+2.11%) |
Jun 14, 2006 | 16.42 | 16.65 | 15.92 | 16.15 | 1,463,100 | -0.33(-2.00%) |
Jun 13, 2006 | 16.56 | 16.70 | 16.08 | 16.48 | 1,258,200 | -0.14(-0.84%) |
Jun 12, 2006 | 16.68 | 17.20 | 16.53 | 16.62 | 670,200 | -0.01(-0.06%) |
Jun 09, 2006 | 17.17 | 17.25 | 16.63 | 16.63 | 712,500 | -0.53(-3.09%) |
Jun 08, 2006 | 16.97 | 17.21 | 16.63 | 17.16 | 1,023,900 | +0.19(+1.12%) |
Jun 07, 2006 | 17.09 | 17.73 | 16.96 | 16.97 | 547,000 | -0.11(-0.64%) |
Jun 06, 2006 | 16.97 | 17.30 | 16.73 | 17.08 | 631,800 | +0.11(+0.65%) |
Jun 05, 2006 | 17.40 | 17.57 | 16.90 | 16.97 | 568,900 | -0.59(-3.36%) |
Jun 02, 2006 | 18.30 | 18.32 | 17.49 | 17.56 | 654,700 | -0.69(-3.78%) |
Jun 01, 2006 | 17.65 | 18.25 | 17.58 | 18.25 | 1,000,500 | +0.72(+4.11%) |
May 31, 2006 | 17.50 | 17.80 | 17.34 | 17.53 | 775,400 | +0.19(+1.10%) |
May 30, 2006 | 18.35 | 18.36 | 17.29 | 17.34 | 945,900 | -1.05(-5.71%) |
May 26, 2006 | 18.15 | 18.40 | 18.01 | 18.39 | 718,400 | +0.35(+1.94%) |
May 25, 2006 | 17.55 | 18.05 | 17.41 | 18.04 | 828,700 | +0.54(+3.09%) |
May 24, 2006 | 17.09 | 17.55 | 16.70 | 17.50 | 798,400 | +0.49(+2.88%) |
May 23, 2006 | 17.15 | 17.65 | 16.99 | 17.01 | 1,072,700 | -0.06(-0.35%) |
May 22, 2006 | 17.30 | 17.35 | 16.73 | 17.07 | 990,700 | -0.22(-1.27%) |
May 19, 2006 | 16.46 | 17.54 | 16.45 | 17.29 | 1,499,100 | +0.83(+5.04%) |
May 18, 2006 | 16.71 | 17.00 | 16.37 | 16.46 | 939,400 | -0.04(-0.24%) |
May 17, 2006 | 16.95 | 16.96 | 15.97 | 16.50 | 2,644,900 | -0.57(-3.34%) |
May 16, 2006 | 17.70 | 17.88 | 16.99 | 17.07 | 2,947,200 | -0.70(-3.94%) |
May 15, 2006 | 17.70 | 17.94 | 17.45 | 17.77 | 701,900 | -0.01(-0.06%) |
May 12, 2006 | 17.85 | 17.95 | 17.66 | 17.78 | 1,106,900 | -0.11(-0.61%) |
May 11, 2006 | 18.30 | 18.35 | 17.84 | 17.89 | 1,094,700 | -0.50(-2.72%) |
May 10, 2006 | 18.16 | 18.50 | 18.06 | 18.39 | 1,881,500 | +0.23(+1.27%) |
May 09, 2006 | 17.70 | 18.18 | 17.50 | 18.16 | 1,372,900 | +0.66(+3.77%) |
May 08, 2006 | 17.60 | 17.75 | 17.28 | 17.50 | 591,200 | -0.10(-0.57%) |
May 05, 2006 | 17.26 | 17.72 | 17.00 | 17.60 | 1,068,400 | +0.45(+2.62%) |
May 04, 2006 | 16.87 | 17.24 | 16.65 | 17.15 | 949,400 | +0.29(+1.72%) |
May 03, 2006 | 17.10 | 17.22 | 16.70 | 16.86 | 1,215,100 | -0.18(-1.06%) |
May 02, 2006 | 16.68 | 17.07 | 16.47 | 17.04 | 1,287,000 | +0.57(+3.46%) |
May 01, 2006 | 17.40 | 17.41 | 16.34 | 16.47 | 3,198,200 | -1.14(-6.47%) |
Apr 28, 2006 | 20.04 | 20.04 | 17.60 | 17.61 | 3,746,900 | -2.43(-12.13%) |
Apr 27, 2006 | 18.51 | 20.05 | 18.35 | 20.04 | 3,443,600 | +1.53(+8.27%) |
Apr 26, 2006 | 17.44 | 18.79 | 17.44 | 18.51 | 2,199,100 | +1.20(+6.93%) |
Apr 25, 2006 | 18.00 | 18.00 | 17.20 | 17.31 | 784,600 | -0.20(-1.14%) |
Apr 24, 2006 | 17.73 | 17.89 | 17.41 | 17.51 | 950,400 | -0.18(-1.02%) |
Apr 21, 2006 | 17.95 | 17.95 | 17.59 | 17.69 | 1,099,800 | -0.11(-0.62%) |
Apr 20, 2006 | 17.55 | 18.10 | 17.46 | 17.80 | 1,853,600 | +0.38(+2.18%) |
Apr 19, 2006 | 16.45 | 17.56 | 16.41 | 17.42 | 1,575,600 | +0.98(+5.96%) |
Apr 18, 2006 | 16.17 | 16.59 | 16.03 | 16.44 | 593,400 | +0.28(+1.73%) |
Apr 17, 2006 | 16.40 | 16.62 | 16.10 | 16.16 | 572,300 | -0.30(-1.82%) |
Apr 13, 2006 | 16.50 | 16.63 | 16.19 | 16.46 | 748,700 | -0.04(-0.24%) |
Apr 12, 2006 | 16.21 | 16.63 | 16.17 | 16.50 | 883,600 | +0.33(+2.04%) |
Apr 11, 2006 | 16.53 | 16.94 | 16.01 | 16.17 | 970,600 | +0.03(+0.19%) |
Apr 10, 2006 | 16.30 | 16.58 | 16.00 | 16.14 | 532,400 | -0.06(-0.37%) |
Apr 07, 2006 | 16.75 | 16.82 | 16.18 | 16.20 | 588,100 | -0.42(-2.53%) |
Apr 06, 2006 | 17.02 | 17.04 | 16.58 | 16.62 | 325,800 | -0.34(-2.00%) |
Apr 05, 2006 | 16.90 | 17.01 | 16.69 | 16.96 | 595,300 | +0.07(+0.41%) |
Apr 04, 2006 | 16.80 | 16.91 | 16.63 | 16.89 | 1,140,000 | +0.00(+0.00%) |
Apr 03, 2006 | 17.35 | 17.35 | 16.86 | 16.89 | 1,011,600 | -0.24(-1.40%) |
Mar 31, 2006 | 17.40 | 17.41 | 16.75 | 17.13 | 1,833,300 | -0.18(-1.04%) |
Mar 30, 2006 | 17.76 | 17.76 | 17.14 | 17.31 | 1,135,100 | -0.45(-2.53%) |
Mar 29, 2006 | 18.45 | 18.47 | 17.75 | 17.76 | 1,035,700 | -0.31(-1.72%) |
Mar 28, 2006 | 18.46 | 18.50 | 17.93 | 18.07 | 672,000 | -0.33(-1.79%) |
Mar 27, 2006 | 18.35 | 18.55 | 18.07 | 18.40 | 881,900 | +0.35(+1.94%) |
Mar 24, 2006 | 17.72 | 18.05 | 17.46 | 18.05 | 905,200 | +0.38(+2.15%) |
Mar 23, 2006 | 18.04 | 18.13 | 17.60 | 17.67 | 1,035,100 | -0.37(-2.05%) |
Mar 22, 2006 | 17.62 | 18.40 | 17.62 | 18.04 | 3,131,200 | +0.54(+3.09%) |
Mar 21, 2006 | 16.66 | 17.62 | 16.66 | 17.50 | 1,888,800 | +0.84(+5.04%) |
Mar 20, 2006 | 16.23 | 16.79 | 16.03 | 16.66 | 966,800 | +0.43(+2.65%) |
Mar 17, 2006 | 16.37 | 16.41 | 16.05 | 16.23 | 859,700 | -0.08(-0.49%) |
Mar 16, 2006 | 15.73 | 16.34 | 15.71 | 16.31 | 816,400 | +0.60(+3.82%) |
Mar 15, 2006 | 15.53 | 15.77 | 15.31 | 15.71 | 641,000 | +0.13(+0.83%) |
Mar 14, 2006 | 15.26 | 15.85 | 15.08 | 15.58 | 1,161,100 | +0.25(+1.63%) |
Mar 13, 2006 | 16.33 | 16.58 | 15.27 | 15.33 | 1,605,700 | -1.01(-6.18%) |
Mar 10, 2006 | 16.06 | 16.36 | 15.82 | 16.34 | 819,500 | +0.23(+1.43%) |
Mar 09, 2006 | 15.54 | 16.22 | 15.54 | 16.11 | 1,241,900 | +0.58(+3.73%) |
Mar 08, 2006 | 15.31 | 15.66 | 15.17 | 15.53 | 599,200 | +0.19(+1.24%) |
Mar 07, 2006 | 15.65 | 15.78 | 15.30 | 15.34 | 890,600 | -0.30(-1.92%) |
Mar 06, 2006 | 15.03 | 15.83 | 15.03 | 15.64 | 641,500 | +0.14(+0.90%) |
Mar 03, 2006 | 15.42 | 15.55 | 14.95 | 15.50 | 1,538,100 | -0.07(-0.45%) |
Mar 02, 2006 | 16.14 | 16.62 | 15.40 | 15.57 | 1,982,100 | -0.64(-3.95%) |
Mar 01, 2006 | 16.22 | 16.39 | 16.12 | 16.21 | 857,700 | -0.01(-0.06%) |
Feb 28, 2006 | 16.91 | 16.98 | 16.17 | 16.22 | 1,372,400 | -0.69(-4.08%) |
Feb 27, 2006 | 16.75 | 17.06 | 16.67 | 16.91 | 475,600 | +0.14(+0.83%) |
Feb 24, 2006 | 16.96 | 17.02 | 16.76 | 16.77 | 825,200 | -0.24(-1.41%) |
Feb 23, 2006 | 17.03 | 17.30 | 16.85 | 17.01 | 1,111,500 | -0.02(-0.12%) |
Feb 22, 2006 | 16.79 | 17.27 | 16.77 | 17.03 | 541,800 | +0.24(+1.43%) |
Feb 21, 2006 | 17.03 | 17.18 | 16.67 | 16.79 | 729,000 | -0.25(-1.47%) |
Feb 17, 2006 | 16.60 | 17.41 | 16.56 | 17.04 | 992,300 | +0.48(+2.90%) |
Feb 16, 2006 | 16.80 | 16.89 | 16.50 | 16.56 | 432,200 | -0.19(-1.13%) |
Feb 15, 2006 | 16.70 | 16.82 | 16.54 | 16.75 | 494,500 | +0.11(+0.66%) |
Feb 14, 2006 | 16.49 | 16.90 | 16.30 | 16.64 | 684,200 | +0.15(+0.91%) |
Feb 13, 2006 | 16.83 | 16.87 | 16.41 | 16.49 | 719,500 | -0.38(-2.25%) |
Feb 10, 2006 | 16.78 | 17.05 | 16.63 | 16.87 | 957,500 | +0.14(+0.84%) |
Feb 09, 2006 | 16.77 | 17.32 | 16.66 | 16.73 | 781,100 | -0.04(-0.24%) |
Feb 08, 2006 | 17.05 | 17.06 | 16.48 | 16.77 | 1,161,100 | -0.31(-1.81%) |
Feb 07, 2006 | 17.25 | 17.58 | 16.93 | 17.08 | 1,092,600 | -0.30(-1.73%) |
Feb 06, 2006 | 17.92 | 17.97 | 17.28 | 17.38 | 1,496,900 | -0.54(-3.01%) |
Feb 03, 2006 | 18.15 | 18.43 | 17.40 | 17.92 | 1,680,800 | -0.52(-2.82%) |
Feb 02, 2006 | 18.57 | 18.71 | 18.07 | 18.44 | 923,700 | -0.41(-2.18%) |
Feb 01, 2006 | 18.50 | 19.00 | 18.30 | 18.85 | 1,099,500 | +0.26(+1.40%) |
Jan 31, 2006 | 18.69 | 18.70 | 18.32 | 18.59 | 673,300 | -0.21(-1.12%) |
Jan 30, 2006 | 18.68 | 18.89 | 18.60 | 18.80 | 550,700 | +0.13(+0.70%) |
Jan 27, 2006 | 18.25 | 18.79 | 18.10 | 18.67 | 785,300 | +0.51(+2.81%) |
Jan 26, 2006 | 18.98 | 18.98 | 17.92 | 18.16 | 1,313,300 | -0.81(-4.27%) |
Jan 25, 2006 | 18.90 | 19.00 | 18.60 | 18.97 | 1,135,700 | +0.11(+0.58%) |
Jan 24, 2006 | 18.57 | 18.91 | 18.49 | 18.86 | 654,200 | +0.43(+2.33%) |
Jan 23, 2006 | 18.17 | 18.76 | 18.05 | 18.43 | 879,300 | +0.42(+2.33%) |
Jan 20, 2006 | 18.79 | 18.79 | 17.94 | 18.01 | 1,948,800 | -0.78(-4.15%) |
Jan 19, 2006 | 18.35 | 18.95 | 18.16 | 18.79 | 794,200 | +0.64(+3.53%) |
Jan 18, 2006 | 18.27 | 18.50 | 18.04 | 18.15 | 685,900 | -0.11(-0.60%) |
Jan 17, 2006 | 18.40 | 18.48 | 18.10 | 18.26 | 1,162,200 | -0.32(-1.72%) |
Jan 13, 2006 | 18.33 | 18.68 | 18.15 | 18.58 | 1,855,800 | +0.18(+0.98%) |
Jan 12, 2006 | 19.75 | 19.90 | 18.26 | 18.40 | 3,395,100 | -1.45(-7.30%) |
Jan 11, 2006 | 20.70 | 20.74 | 19.31 | 19.85 | 2,015,000 | -0.80(-3.87%) |
Jan 10, 2006 | 21.00 | 21.01 | 20.45 | 20.65 | 789,000 | -0.36(-1.71%) |
Jan 09, 2006 | 20.75 | 21.38 | 20.13 | 21.01 | 2,099,800 | +1.38(+7.03%) |
Jan 06, 2006 | 20.05 | 20.10 | 19.33 | 19.63 | 1,079,800 | -0.35(-1.75%) |
Jan 05, 2006 | 18.63 | 20.02 | 18.63 | 19.98 | 1,588,200 | +1.06(+5.60%) |
Jan 04, 2006 | 18.55 | 18.99 | 18.39 | 18.92 | 704,700 | +0.31(+1.67%) |